NDSN: Historical Prices for Nordson Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	55.06	55.66	54.50	55.06	147,600	55.06
8-Feb-10	54.84	54.90	53.47	54.22	107,300	54.22
5-Feb-10	55.38	55.38	53.84	54.90	246,300	54.90
4-Feb-10	57.37	57.37	55.28	55.28	243,300	55.28
3-Feb-10	57.53	58.38	57.50	57.85	207,300	57.85
2-Feb-10	57.27	58.15	56.83	58.00	170,400	58.00
1-Feb-10	56.66	57.36	55.88	56.99	139,100	56.99
29-Jan-10	56.98	58.09	56.23	56.54	242,600	56.54
28-Jan-10	58.01	58.01	55.21	56.85	190,900	56.85
27-Jan-10	57.33	58.21	56.51	58.00	128,600	58.00
26-Jan-10	58.34	59.29	57.25	57.88	135,000	57.88
25-Jan-10	58.82	58.87	57.58	58.35	161,500	58.35
22-Jan-10	59.48	59.90	57.94	58.19	138,000	58.19
21-Jan-10	62.09	62.13	59.06	59.36	190,100	59.36
20-Jan-10	61.94	62.10	61.08	61.85	218,000	61.85
19-Jan-10	61.30	62.74	61.30	62.68	208,700	62.68
15-Jan-10	62.74	63.26	61.18	61.39	140,900	61.39
14-Jan-10	62.36	62.65	61.79	62.48	148,600	62.48
13-Jan-10	62.47	62.84	61.68	62.41	108,900	62.41
12-Jan-10	62.77	63.42	61.54	62.04	134,500	62.04
11-Jan-10	64.00	64.00	62.72	63.45	78,300	63.45
8-Jan-10	62.69	63.95	62.69	63.75	133,400	63.75
7-Jan-10	61.99	63.12	61.51	63.03	249,700	63.03
6-Jan-10	63.00	63.07	62.04	62.28	186,400	62.28
5-Jan-10	63.03	63.43	62.27	62.98	174,100	62.98
4-Jan-10	61.96	64.95	61.88	63.06	144,400	63.06
31-Dec-09	62.36	62.96	61.16	61.18	108,000	61.18
30-Dec-09	62.95	63.17	61.85	62.55	124,100	62.55
29-Dec-09	63.79	63.79	62.91	63.12	104,500	63.12
28-Dec-09	64.27	64.83	63.31	63.87	228,700	63.87
24-Dec-09	64.06	64.06	63.17	63.74	74,500	63.74
23-Dec-09	62.47	64.47	62.47	63.69	419,200	63.69
22-Dec-09	60.35	62.49	60.35	62.33	355,500	62.33
21-Dec-09	55.77	60.51	55.77	60.33	427,500	60.33
18-Dec-09	55.08	56.29	54.50	56.17	662,700	56.17
18-Dec-09	$ 0.19 Dividend
17-Dec-09	54.49	55.00	53.00	54.18	590,900	53.99
16-Dec-09	57.47	58.00	57.26	57.84	276,400	57.64
15-Dec-09	55.89	57.93	54.66	56.97	191,900	56.77
14-Dec-09	55.66	56.49	54.99	56.43	144,700	56.23
11-Dec-09	55.21	55.63	54.32	55.32	131,800	55.13
10-Dec-09	55.12	55.61	54.54	54.86	130,800	54.67
9-Dec-09	54.72	54.98	53.50	54.56	159,000	54.37
8-Dec-09	55.27	55.78	54.38	54.96	144,800	54.77
7-Dec-09	55.80	56.35	55.49	56.00	189,600	55.80
4-Dec-09	55.77	57.20	54.65	56.00	134,600	55.80
3-Dec-09	55.34	55.85	54.43	54.52	198,600	54.33
2-Dec-09	54.80	58.41	54.75	55.12	139,000	54.93
1-Dec-09	54.23	55.52	54.19	54.71	235,500	54.52
30-Nov-09	53.89	54.27	52.34	53.61	235,500	53.42
27-Nov-09	53.94	54.99	53.65	54.03	73,600	53.84
25-Nov-09	55.52	55.90	54.93	55.34	62,600	55.15
24-Nov-09	55.89	56.00	54.84	55.33	122,100	55.14
23-Nov-09	55.96	57.42	55.77	56.06	149,200	55.86
20-Nov-09	55.42	55.81	54.71	54.84	136,500	54.65
19-Nov-09	56.96	57.04	55.57	55.91	145,500	55.71
18-Nov-09	58.30	58.30	56.91	57.54	101,500	57.34
17-Nov-09	57.98	58.32	57.80	58.18	110,600	57.98
16-Nov-09	56.85	59.08	56.85	58.47	143,000	58.26
13-Nov-09	56.00	56.71	54.59	56.30	96,700	56.10
12-Nov-09	56.28	57.08	55.37	55.57	134,400	55.38
11-Nov-09	57.19	57.37	55.67	56.27	159,000	56.07
10-Nov-09	56.23	57.25	55.78	56.43	179,500	56.23
9-Nov-09	55.48	56.81	54.60	56.67	146,600	56.47
6-Nov-09	54.52	55.84	53.58	54.89	96,200	54.70
5-Nov-09	52.97	55.39	52.62	55.29	169,700	55.10
4-Nov-09	53.75	53.75	52.17	52.24	170,400	52.06
* 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