NDN: Historical Prices for 99C ONLY STORES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.45	12.67	12.45	12.56	391,000	12.56
24-Nov-09	12.58	12.65	12.33	12.44	515,700	12.44
23-Nov-09	12.71	12.83	12.43	12.49	415,400	12.49
20-Nov-09	12.54	12.71	12.44	12.56	456,800	12.56
19-Nov-09	13.04	13.04	12.51	12.62	723,200	12.62
18-Nov-09	13.28	13.31	12.94	13.07	545,600	13.07
17-Nov-09	13.42	13.45	13.23	13.34	414,000	13.34
16-Nov-09	13.21	13.66	13.19	13.51	665,500	13.51
13-Nov-09	12.77	13.20	12.71	13.18	807,400	13.18
12-Nov-09	13.05	13.13	12.64	12.69	453,700	12.69
11-Nov-09	13.15	13.20	12.95	13.10	407,600	13.10
10-Nov-09	13.13	13.21	12.91	13.12	1,108,600	13.12
9-Nov-09	13.13	13.50	13.08	13.29	1,012,000	13.29
6-Nov-09	13.00	13.08	12.69	13.07	989,700	13.07
5-Nov-09	12.14	13.13	11.80	13.07	1,985,400	13.07
4-Nov-09	12.04	12.17	11.81	12.04	1,075,000	12.04
3-Nov-09	12.07	12.19	11.76	11.95	886,200	11.95
2-Nov-09	11.65	12.25	11.49	12.10	1,239,500	12.10
30-Oct-09	11.45	11.48	11.21	11.37	1,252,100	11.37
29-Oct-09	11.66	12.00	11.50	12.00	760,500	12.00
28-Oct-09	12.07	12.14	11.64	11.65	680,700	11.65
27-Oct-09	12.16	12.36	11.95	11.98	791,200	11.98
26-Oct-09	12.52	12.65	11.91	12.17	1,188,500	12.17
23-Oct-09	12.24	12.70	12.11	12.41	1,378,700	12.41
22-Oct-09	11.85	12.04	11.72	11.92	567,500	11.92
21-Oct-09	12.15	12.30	11.79	11.80	872,100	11.80
20-Oct-09	12.26	12.27	12.05	12.21	501,100	12.21
19-Oct-09	12.60	12.63	12.24	12.27	637,200	12.27
16-Oct-09	12.68	12.81	12.41	12.48	866,100	12.48
15-Oct-09	12.97	13.07	12.48	12.71	766,100	12.71
14-Oct-09	12.99	13.06	12.79	13.00	576,700	13.00
13-Oct-09	12.96	13.07	12.84	12.86	418,000	12.86
12-Oct-09	13.15	13.27	12.82	12.92	858,600	12.92
9-Oct-09	13.61	13.77	13.02	13.13	1,259,200	13.13
8-Oct-09	14.18	14.29	13.92	14.00	563,800	14.00
7-Oct-09	14.03	14.32	13.97	14.12	831,800	14.12
6-Oct-09	13.21	14.05	13.21	14.02	1,143,200	14.02
5-Oct-09	13.09	13.15	12.76	13.13	999,600	13.13
2-Oct-09	13.05	13.28	13.02	13.09	401,100	13.09
1-Oct-09	13.38	13.38	12.83	13.14	1,022,500	13.14
30-Sep-09	13.32	13.70	13.02	13.45	563,500	13.45
29-Sep-09	13.53	13.80	13.25	13.27	514,900	13.27
28-Sep-09	13.34	13.68	13.34	13.56	290,200	13.56
25-Sep-09	13.62	13.73	13.36	13.38	334,000	13.38
24-Sep-09	13.99	14.03	13.56	13.67	320,200	13.67
23-Sep-09	14.15	14.19	13.96	13.97	875,400	13.97
22-Sep-09	14.31	14.38	13.90	14.12	690,800	14.12
21-Sep-09	13.48	14.28	13.46	14.28	714,100	14.28
18-Sep-09	13.61	13.77	13.40	13.58	799,000	13.58
17-Sep-09	13.51	13.68	13.41	13.61	587,700	13.61
16-Sep-09	13.60	13.71	13.46	13.52	550,800	13.52
15-Sep-09	13.69	13.84	13.51	13.55	720,400	13.55
14-Sep-09	13.53	13.90	13.42	13.73	386,600	13.73
11-Sep-09	13.67	13.67	13.45	13.54	413,300	13.54
10-Sep-09	13.50	13.69	13.36	13.62	304,800	13.62
9-Sep-09	13.09	13.53	13.00	13.51	512,700	13.51
8-Sep-09	13.46	13.46	13.11	13.15	374,000	13.15
4-Sep-09	13.30	13.50	13.17	13.36	350,300	13.36
3-Sep-09	13.68	13.68	13.26	13.32	841,000	13.32
2-Sep-09	13.29	13.75	13.22	13.67	594,200	13.67
1-Sep-09	13.49	13.97	13.21	13.30	802,900	13.30
31-Aug-09	13.92	13.93	13.51	13.57	361,200	13.57
28-Aug-09	14.06	14.15	13.87	13.96	350,100	13.96
27-Aug-09	14.09	14.13	13.83	14.01	442,800	14.01
26-Aug-09	13.52	14.20	13.52	14.01	851,400	14.01
25-Aug-09	12.87	13.72	12.87	13.52	682,400	13.52
* 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