MOLX: Historical Prices for Molex Incorporated

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.30	19.66	19.23	19.40	1,039,100	19.40
20-Nov-09	19.18	19.22	18.75	18.97	1,145,000	18.97
19-Nov-09	19.84	19.89	18.95	19.26	1,084,300	19.26
18-Nov-09	20.14	20.26	19.74	19.97	730,000	19.97
17-Nov-09	20.43	20.43	19.82	20.21	1,155,400	20.21
16-Nov-09	19.64	20.28	19.54	20.14	1,346,200	20.14
13-Nov-09	19.57	19.66	19.20	19.56	1,250,000	19.56
12-Nov-09	19.88	20.00	19.48	19.57	952,300	19.57
11-Nov-09	19.75	20.03	19.57	19.88	1,256,500	19.88
10-Nov-09	19.73	20.01	19.60	19.81	721,700	19.81
9-Nov-09	19.25	19.87	19.25	19.82	964,900	19.82
6-Nov-09	19.14	19.37	18.92	19.24	791,100	19.24
5-Nov-09	19.05	19.45	18.91	19.28	1,270,700	19.28
4-Nov-09	18.90	19.09	18.67	18.73	1,647,400	18.73
3-Nov-09	18.53	18.84	18.35	18.81	1,571,000	18.81
2-Nov-09	18.76	19.00	18.37	18.67	1,426,500	18.67
30-Oct-09	19.07	19.22	18.52	18.67	1,993,800	18.67
29-Oct-09	18.79	19.34	18.66	19.28	1,720,000	19.28
28-Oct-09	20.00	20.25	18.48	18.56	3,715,500	18.56
27-Oct-09	21.21	21.57	21.13	21.20	1,551,200	21.20
26-Oct-09	21.50	21.83	21.10	21.21	1,310,400	21.21
23-Oct-09	22.01	22.06	21.45	21.49	1,233,300	21.49
22-Oct-09	21.63	22.06	21.27	22.02	788,200	22.02
21-Oct-09	21.73	22.13	21.55	21.55	990,900	21.55
20-Oct-09	22.15	22.20	21.64	21.86	923,300	21.86
19-Oct-09	22.02	22.26	21.82	22.13	934,000	22.13
16-Oct-09	22.27	22.27	21.67	22.01	1,400,300	22.01
15-Oct-09	22.18	22.28	21.68	22.27	1,741,200	22.27
14-Oct-09	21.86	22.37	21.66	22.28	2,695,300	22.28
13-Oct-09	21.10	21.18	20.81	21.01	2,092,400	21.01
12-Oct-09	21.26	21.47	20.91	21.06	1,093,700	21.06
9-Oct-09	21.16	21.30	21.06	21.19	1,599,000	21.19
8-Oct-09	20.67	21.26	20.57	21.18	1,500,800	21.18
7-Oct-09	20.45	20.68	20.28	20.63	1,155,000	20.63
6-Oct-09	20.20	20.59	20.06	20.42	1,598,100	20.42
5-Oct-09	19.68	20.11	19.54	20.08	1,400,300	20.08
2-Oct-09	19.80	19.92	19.44	19.64	1,999,700	19.64
1-Oct-09	20.73	20.96	19.83	19.84	1,662,300	19.84
30-Sep-09	21.00	21.07	20.50	20.88	2,117,700	20.88
29-Sep-09	20.50	20.68	20.28	20.28	1,404,900	20.28
28-Sep-09	20.33	20.87	20.26	20.58	1,004,200	20.58
28-Sep-09	$ 0.153 Dividend
25-Sep-09	20.37	20.54	20.10	20.29	1,491,300	20.14
24-Sep-09	20.99	21.12	20.24	20.37	990,000	20.22
23-Sep-09	21.49	21.49	20.85	20.89	1,271,900	20.73
22-Sep-09	21.58	21.62	21.16	21.32	1,791,100	21.16
21-Sep-09	22.21	22.41	21.16	21.51	2,822,400	21.35
18-Sep-09	20.31	20.41	20.07	20.36	1,797,400	20.21
17-Sep-09	20.06	20.48	20.02	20.11	1,766,400	19.96
16-Sep-09	19.44	20.11	19.30	20.10	1,651,000	19.95
15-Sep-09	19.08	19.39	18.95	19.33	1,427,100	19.18
14-Sep-09	19.15	19.25	18.89	19.19	834,300	19.05
11-Sep-09	19.25	19.57	19.03	19.28	1,227,800	19.13
10-Sep-09	19.11	19.25	18.93	19.22	904,600	19.08
9-Sep-09	18.54	19.18	18.45	19.11	1,904,300	18.97
8-Sep-09	18.51	18.74	18.41	18.55	1,153,600	18.41
4-Sep-09	17.95	18.43	17.80	18.42	825,100	18.28
3-Sep-09	17.68	17.92	17.66	17.91	849,700	17.77
2-Sep-09	17.67	17.86	17.56	17.60	1,415,700	17.47
1-Sep-09	18.22	18.42	17.65	17.71	1,663,500	17.58
31-Aug-09	18.35	18.47	17.88	18.22	1,189,800	18.08
28-Aug-09	18.54	18.78	18.25	18.45	913,300	18.31
27-Aug-09	18.36	18.52	18.01	18.40	1,054,000	18.26
26-Aug-09	18.48	18.65	18.32	18.49	966,000	18.35
25-Aug-09	18.51	18.68	18.38	18.44	1,302,200	18.30
24-Aug-09	18.31	18.74	18.26	18.43	1,439,400	18.29
21-Aug-09	18.10	18.31	17.79	18.24	1,298,000	18.10
* 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