LUFK: Historical Prices for Lufkin Industries, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	59.83	61.41	59.83	60.79	112,200	60.79
20-Nov-09	58.62	59.93	58.62	58.90	92,900	58.90
19-Nov-09	61.18	61.34	58.84	59.22	106,600	59.22
18-Nov-09	62.12	62.23	60.45	61.51	115,200	61.51
17-Nov-09	62.14	62.17	61.21	62.11	33,200	62.11
16-Nov-09	60.75	62.88	59.25	62.62	76,400	62.62
13-Nov-09	59.73	60.49	58.44	59.96	51,400	59.96
12-Nov-09	61.61	61.72	59.33	59.46	63,800	59.46
11-Nov-09	62.23	62.23	60.65	61.92	110,400	61.92
10-Nov-09	60.54	61.50	60.34	61.25	209,800	61.25
9-Nov-09	59.62	61.14	59.62	60.83	95,300	60.83
6-Nov-09	58.06	59.30	57.37	58.82	63,300	58.82
5-Nov-09	57.63	58.94	57.15	58.68	81,700	58.68
4-Nov-09	58.31	59.02	57.05	57.27	177,700	57.27
3-Nov-09	55.71	57.96	55.41	57.83	121,900	57.83
2-Nov-09	56.67	57.49	54.81	56.38	194,900	56.38
30-Oct-09	60.33	60.33	56.34	57.05	178,500	57.05
29-Oct-09	60.63	61.44	60.54	60.92	114,000	60.92
28-Oct-09	61.75	62.06	59.78	59.80	120,900	59.80
27-Oct-09	63.08	63.84	61.20	62.04	114,000	62.04
26-Oct-09	64.87	66.34	62.02	62.72	196,500	62.72
23-Oct-09	66.55	66.63	64.70	64.87	371,200	64.87
22-Oct-09	65.68	66.35	64.57	66.17	202,700	66.17
21-Oct-09	64.20	66.80	63.46	65.68	388,500	65.68
20-Oct-09	63.80	64.90	62.50	64.58	229,200	64.58
19-Oct-09	62.21	63.09	60.76	63.02	288,800	63.02
16-Oct-09	62.99	64.18	62.55	63.80	129,400	63.80
15-Oct-09	62.30	63.77	61.46	63.47	311,400	63.47
14-Oct-09	57.55	63.71	57.35	62.93	652,200	62.93
13-Oct-09	55.51	56.81	54.88	56.04	190,700	56.04
12-Oct-09	55.50	55.94	54.86	55.42	70,300	55.42
9-Oct-09	55.12	55.99	54.35	54.99	114,600	54.99
8-Oct-09	53.73	55.51	53.64	55.13	94,900	55.13
7-Oct-09	53.03	53.75	52.75	53.34	45,100	53.34
6-Oct-09	52.73	53.55	51.87	53.11	93,400	53.11
5-Oct-09	50.32	52.45	50.24	52.43	121,700	52.43
2-Oct-09	50.00	50.89	49.53	50.28	77,000	50.28
1-Oct-09	52.91	52.97	50.29	50.55	128,700	50.55
30-Sep-09	53.10	53.57	51.17	53.18	167,100	53.18
29-Sep-09	52.05	53.81	51.02	52.90	156,600	52.90
28-Sep-09	50.43	52.46	50.19	52.15	49,700	52.15
25-Sep-09	50.97	51.55	49.69	50.29	87,800	50.29
24-Sep-09	52.18	52.64	50.82	51.03	62,200	51.03
23-Sep-09	52.09	53.40	51.20	52.19	161,700	52.19
22-Sep-09	51.54	52.90	51.05	52.03	131,500	52.03
21-Sep-09	50.56	51.45	48.98	51.10	127,000	51.10
18-Sep-09	51.54	51.86	50.81	51.25	233,200	51.25
17-Sep-09	51.36	51.68	49.79	51.49	151,300	51.49
16-Sep-09	49.67	52.03	49.52	51.60	228,600	51.60
15-Sep-09	48.36	49.94	48.24	49.67	130,200	49.67
14-Sep-09	46.79	48.36	46.35	48.22	116,100	48.22
11-Sep-09	47.16	47.93	46.35	47.04	123,200	47.04
10-Sep-09	46.20	47.00	45.87	46.85	297,300	46.85
9-Sep-09	45.61	46.35	44.96	46.08	199,700	46.08
8-Sep-09	44.98	45.66	44.68	45.41	160,600	45.41
4-Sep-09	43.22	44.06	42.92	44.05	181,400	44.05
3-Sep-09	43.00	43.45	42.56	43.20	161,900	43.20
2-Sep-09	42.96	43.49	42.55	42.68	47,900	42.68
1-Sep-09	43.97	44.93	42.89	42.97	138,100	42.97
31-Aug-09	44.28	44.47	43.76	44.25	147,600	44.25
28-Aug-09	44.99	44.99	44.27	44.88	92,600	44.88
28-Aug-09	$ 0.25 Dividend
27-Aug-09	45.07	45.24	43.35	44.94	79,800	44.69
26-Aug-09	45.05	45.30	44.44	45.00	82,500	44.75
25-Aug-09	46.36	46.43	44.62	45.09	194,100	44.84
24-Aug-09	46.15	47.01	46.02	46.17	138,200	45.91
21-Aug-09	45.53	46.49	45.11	46.00	295,900	45.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions