NAL: Historical Prices for NEWALLIANCE BANCSHAR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.05	12.12	11.94	11.98	407,100	11.98
24-Nov-09	11.97	12.12	11.85	12.06	942,600	12.06
23-Nov-09	11.95	12.00	11.82	11.96	1,724,600	11.96
20-Nov-09	11.69	11.75	11.55	11.61	656,900	11.61
19-Nov-09	11.81	11.91	11.60	11.67	1,001,800	11.67
18-Nov-09	11.85	11.96	11.71	11.89	1,016,800	11.89
17-Nov-09	11.95	11.99	11.62	11.73	2,571,400	11.73
16-Nov-09	11.25	11.52	11.24	11.35	716,600	11.35
13-Nov-09	11.21	11.29	11.08	11.20	514,200	11.20
12-Nov-09	11.36	11.52	11.17	11.20	656,300	11.20
11-Nov-09	11.36	11.48	11.25	11.40	693,300	11.40
10-Nov-09	11.37	11.44	11.20	11.25	553,900	11.25
9-Nov-09	11.27	11.39	11.19	11.36	773,800	11.36
6-Nov-09	11.08	11.31	11.03	11.19	720,300	11.19
5-Nov-09	11.06	11.19	10.98	11.18	1,500,500	11.18
4-Nov-09	11.04	11.05	10.87	10.96	1,819,900	10.96
4-Nov-09	$ 0.07 Dividend
3-Nov-09	10.92	11.02	10.76	11.01	959,800	10.94
2-Nov-09	11.18	11.31	10.83	11.01	1,327,100	10.94
30-Oct-09	11.28	11.37	11.01	11.08	1,462,100	11.01
29-Oct-09	11.20	11.38	11.10	11.35	1,189,100	11.28
28-Oct-09	10.89	11.30	10.83	11.15	2,350,500	11.08
27-Oct-09	10.91	10.94	10.71	10.76	1,101,400	10.69
26-Oct-09	10.90	10.91	10.65	10.85	1,116,600	10.78
23-Oct-09	10.96	11.04	10.76	10.86	823,800	10.79
22-Oct-09	10.76	11.03	10.64	10.96	749,400	10.89
21-Oct-09	10.89	11.04	10.66	10.68	986,900	10.61
20-Oct-09	11.05	11.11	10.87	10.89	660,900	10.82
19-Oct-09	10.98	11.08	10.84	11.05	498,200	10.98
16-Oct-09	10.91	11.11	10.78	11.00	925,500	10.93
15-Oct-09	11.06	11.07	10.94	10.97	612,600	10.90
14-Oct-09	11.10	11.16	11.01	11.10	963,400	11.03
13-Oct-09	11.03	11.07	10.86	10.96	494,400	10.89
12-Oct-09	11.26	11.26	10.99	11.03	275,400	10.96
9-Oct-09	10.98	11.25	10.98	11.25	514,800	11.18
8-Oct-09	10.94	11.05	10.88	11.01	815,100	10.94
7-Oct-09	10.86	10.98	10.70	10.86	780,400	10.79
6-Oct-09	10.98	11.00	10.77	10.86	828,300	10.79
5-Oct-09	10.67	10.91	10.62	10.90	1,028,200	10.83
2-Oct-09	10.57	10.80	10.50	10.68	881,800	10.61
1-Oct-09	10.67	10.75	10.52	10.70	1,458,300	10.63
30-Sep-09	10.79	10.84	10.56	10.70	2,754,300	10.63
29-Sep-09	10.97	11.00	10.70	10.75	1,253,700	10.68
28-Sep-09	10.93	11.08	10.87	10.94	862,500	10.87
25-Sep-09	10.77	10.91	10.59	10.86	1,792,700	10.79
24-Sep-09	11.22	11.24	10.77	10.79	2,177,600	10.72
23-Sep-09	11.38	11.38	11.13	11.16	1,512,400	11.09
22-Sep-09	11.75	11.75	11.29	11.32	1,624,900	11.25
21-Sep-09	11.85	11.91	11.60	11.65	1,001,900	11.58
18-Sep-09	12.12	12.14	11.85	11.92	1,095,300	11.84
17-Sep-09	12.25	12.29	11.99	12.12	751,000	12.04
16-Sep-09	12.01	12.29	11.97	12.23	762,200	12.15
15-Sep-09	11.84	12.05	11.71	12.01	651,600	11.93
14-Sep-09	11.71	11.87	11.60	11.87	591,600	11.79
11-Sep-09	11.95	11.95	11.73	11.76	682,500	11.69
10-Sep-09	11.69	11.91	11.54	11.90	1,126,300	11.82
9-Sep-09	11.62	11.73	11.39	11.70	624,100	11.63
8-Sep-09	11.46	11.71	11.46	11.63	780,200	11.56
4-Sep-09	11.24	11.49	11.16	11.49	1,040,000	11.42
3-Sep-09	11.15	11.24	10.93	11.24	727,900	11.17
2-Sep-09	11.21	11.35	11.06	11.08	654,500	11.01
1-Sep-09	11.73	11.82	11.25	11.30	1,500,100	11.23
31-Aug-09	11.62	11.82	11.62	11.76	820,000	11.69
28-Aug-09	12.00	12.00	11.63	11.77	904,200	11.70
27-Aug-09	12.11	12.15	11.86	11.93	869,000	11.85
26-Aug-09	12.32	12.47	12.13	12.15	610,400	12.07
25-Aug-09	12.39	12.46	12.28	12.31	696,800	12.23
* 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