LVL: Historical Prices for CLAYMORE/BBD HI INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.59	14.85	14.50	14.76	10,600	14.76
24-Nov-09	14.35	14.53	14.35	14.51	2,700	14.51
23-Nov-09	14.50	14.50	14.42	14.42	1,600	14.42
20-Nov-09	14.29	14.32	14.11	14.27	7,800	14.27
19-Nov-09	14.45	14.45	14.29	14.33	72,500	14.33
18-Nov-09	14.28	14.48	14.28	14.48	400	14.48
17-Nov-09	14.20	14.71	14.20	14.45	4,000	14.45
16-Nov-09	14.50	14.98	14.43	14.45	34,900	14.45
13-Nov-09	14.09	14.49	14.09	14.49	43,000	14.49
12-Nov-09	14.31	14.44	14.30	14.31	7,100	14.31
11-Nov-09	14.44	14.44	14.30	14.43	4,600	14.43
10-Nov-09	14.24	14.31	14.07	14.28	5,200	14.28
9-Nov-09	14.18	14.20	14.02	14.10	12,100	14.10
6-Nov-09	13.91	13.91	13.63	13.70	4,600	13.70
5-Nov-09	13.53	13.73	13.15	13.62	37,800	13.62
4-Nov-09	13.65	13.65	13.28	13.28	3,200	13.28
3-Nov-09	13.24	13.42	13.01	13.42	2,000	13.42
2-Nov-09	13.34	13.40	13.26	13.31	6,900	13.31
30-Oct-09	14.01	14.01	13.25	13.30	98,300	13.30
29-Oct-09	13.54	14.06	13.30	14.06	16,800	14.06
28-Oct-09	14.01	14.01	13.29	13.40	17,700	13.40
27-Oct-09	14.12	14.23	14.12	14.23	43,000	14.23
26-Oct-09	14.53	14.65	14.17	14.22	2,200	14.22
23-Oct-09	14.59	14.61	14.42	14.42	1,900	14.42
22-Oct-09	14.29	14.62	14.23	14.59	10,400	14.59
21-Oct-09	14.53	14.74	14.48	14.73	7,900	14.73
20-Oct-09	14.73	14.75	14.42	14.56	13,800	14.56
19-Oct-09	14.43	14.67	14.41	14.67	4,900	14.67
16-Oct-09	14.49	14.54	14.33	14.54	3,600	14.54
15-Oct-09	14.69	14.69	14.22	14.59	3,800	14.59
14-Oct-09	14.52	14.52	14.43	14.43	3,500	14.43
13-Oct-09	14.30	14.30	14.13	14.24	1,300	14.24
12-Oct-09	14.17	14.33	14.17	14.24	4,200	14.24
9-Oct-09	14.14	14.14	13.82	14.13	31,100	14.13
8-Oct-09	14.00	14.12	14.00	14.02	32,400	14.02
7-Oct-09	13.84	13.94	13.71	13.87	2,100	13.87
6-Oct-09	13.97	13.99	13.77	13.93	6,200	13.93
5-Oct-09	13.55	13.64	13.41	13.56	3,300	13.56
2-Oct-09	13.40	13.47	13.28	13.41	5,800	13.41
1-Oct-09	13.58	13.70	13.45	13.45	9,200	13.45
30-Sep-09	13.54	13.93	13.54	13.83	7,100	13.83
29-Sep-09	13.78	14.47	13.72	13.85	97,900	13.85
28-Sep-09	13.50	13.77	13.50	13.77	7,000	13.77
25-Sep-09	13.60	13.60	13.44	13.45	5,000	13.45
24-Sep-09	13.96	13.96	13.51	13.69	24,200	13.69
24-Sep-09	$ 0.108 Dividend
23-Sep-09	14.25	14.29	13.98	13.98	20,100	13.87
22-Sep-09	14.23	14.45	14.06	14.19	20,600	14.08
21-Sep-09	14.01	14.29	13.83	14.00	44,600	13.89
18-Sep-09	14.03	14.23	14.03	14.20	22,900	14.09
17-Sep-09	14.03	14.20	14.00	14.05	10,600	13.94
16-Sep-09	13.96	14.11	13.96	14.07	16,600	13.96
15-Sep-09	13.65	13.80	13.64	13.71	5,800	13.60
14-Sep-09	13.52	13.75	13.41	13.66	15,100	13.55
11-Sep-09	13.52	13.69	13.52	13.54	13,600	13.44
10-Sep-09	13.44	13.57	13.19	13.50	6,200	13.40
9-Sep-09	13.46	13.51	13.30	13.43	49,800	13.33
8-Sep-09	13.23	13.39	13.14	13.36	10,000	13.26
4-Sep-09	12.85	13.02	12.82	12.98	5,800	12.88
3-Sep-09	12.51	12.81	11.72	12.81	9,000	12.71
2-Sep-09	12.70	12.71	11.49	12.37	96,600	12.27
1-Sep-09	12.83	13.01	12.69	12.69	24,500	12.59
31-Aug-09	13.20	13.20	12.96	13.04	8,200	12.94
28-Aug-09	13.40	13.40	13.29	13.30	2,200	13.20
27-Aug-09	13.11	13.37	12.96	13.30	7,200	13.20
26-Aug-09	13.36	13.36	13.13	13.30	72,300	13.20
25-Aug-09	13.35	13.69	13.30	13.34	11,100	13.24
* 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