NFO: Historical Prices for CLAYMORE/SABRIENT IN

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	25.04	25.33	25.04	25.13	26,900	25.13
20-Nov-09	24.78	24.78	24.68	24.74	13,800	24.74
19-Nov-09	24.90	24.90	24.67	24.87	25,800	24.87
18-Nov-09	25.30	25.32	25.22	25.30	12,600	25.30
17-Nov-09	25.28	25.47	25.28	25.46	14,000	25.46
16-Nov-09	25.04	25.54	25.04	25.40	49,400	25.40
13-Nov-09	24.94	25.09	24.89	24.99	18,600	24.99
12-Nov-09	25.15	25.21	24.82	24.84	17,800	24.84
11-Nov-09	25.11	25.30	25.02	25.10	38,200	25.10
10-Nov-09	24.88	25.10	24.67	24.95	85,400	24.95
9-Nov-09	24.66	24.97	24.58	24.97	151,700	24.97
6-Nov-09	24.38	25.34	24.12	24.50	51,300	24.50
5-Nov-09	24.13	24.52	24.08	24.50	110,500	24.50
4-Nov-09	24.22	24.39	23.95	23.95	359,100	23.95
3-Nov-09	23.76	24.08	23.68	24.08	4,900	24.08
2-Nov-09	23.77	24.05	23.45	23.79	49,400	23.79
30-Oct-09	24.32	24.32	23.71	23.77	94,800	23.77
29-Oct-09	24.00	24.46	24.00	24.42	34,800	24.42
28-Oct-09	24.45	24.52	23.81	23.83	183,300	23.83
27-Oct-09	24.83	24.89	24.52	24.54	30,800	24.54
26-Oct-09	25.16	25.41	24.74	24.78	46,200	24.78
23-Oct-09	25.70	25.70	25.18	25.22	32,100	25.22
22-Oct-09	25.30	25.67	25.09	25.60	17,500	25.60
21-Oct-09	25.45	25.91	25.34	25.34	48,800	25.34
20-Oct-09	25.84	25.84	25.35	25.45	29,500	25.45
19-Oct-09	25.55	25.90	25.50	25.81	58,300	25.81
16-Oct-09	25.83	25.83	25.37	25.61	36,000	25.61
15-Oct-09	25.64	25.81	25.64	25.80	17,200	25.80
14-Oct-09	25.53	25.76	25.49	25.76	89,500	25.76
13-Oct-09	25.42	25.44	25.20	25.31	25,500	25.31
12-Oct-09	25.52	25.61	25.35	25.44	28,800	25.44
9-Oct-09	25.12	25.43	25.12	25.43	49,300	25.43
8-Oct-09	25.20	25.32	24.95	25.13	48,000	25.13
7-Oct-09	24.85	24.92	24.77	24.92	26,400	24.92
6-Oct-09	24.67	25.04	24.67	24.92	116,900	24.92
5-Oct-09	24.17	24.56	24.06	24.51	40,100	24.51
2-Oct-09	23.99	24.11	23.75	23.98	117,100	23.98
1-Oct-09	24.79	24.79	24.11	24.11	83,200	24.11
30-Sep-09	25.11	25.15	24.62	24.82	91,900	24.82
29-Sep-09	25.20	25.22	25.03	25.10	18,300	25.10
28-Sep-09	24.63	25.17	24.63	25.10	28,300	25.10
25-Sep-09	24.73	24.75	24.46	24.54	17,500	24.54
24-Sep-09	25.15	25.21	24.61	24.73	25,500	24.73
23-Sep-09	25.28	25.51	25.05	25.05	67,900	25.05
22-Sep-09	25.32	25.36	25.15	25.33	15,400	25.33
21-Sep-09	25.03	25.20	24.91	25.10	23,400	25.10
18-Sep-09	25.18	25.21	25.09	25.16	11,300	25.16
17-Sep-09	25.21	25.36	25.07	25.13	27,200	25.13
16-Sep-09	24.82	25.23	24.82	25.23	11,000	25.23
15-Sep-09	24.79	24.85	24.67	24.85	8,900	24.85
14-Sep-09	24.44	24.77	24.38	24.77	15,400	24.77
11-Sep-09	24.56	24.73	24.49	24.58	8,000	24.58
10-Sep-09	24.07	24.56	24.00	24.51	18,700	24.51
9-Sep-09	23.83	24.20	23.68	24.13	86,600	24.13
8-Sep-09	23.53	23.74	23.48	23.73	209,500	23.73
4-Sep-09	23.18	23.44	23.01	23.41	23,300	23.41
3-Sep-09	22.97	23.10	22.81	22.99	11,200	22.99
2-Sep-09	22.88	22.98	22.80	22.93	71,500	22.93
1-Sep-09	23.50	23.73	22.88	22.92	70,300	22.92
31-Aug-09	23.70	23.70	23.37	23.50	19,300	23.50
28-Aug-09	24.10	24.20	23.78	23.82	14,200	23.82
27-Aug-09	23.89	23.89	23.48	23.83	2,700	23.83
26-Aug-09	23.90	24.14	23.85	23.91	38,900	23.91
25-Aug-09	23.93	24.34	23.90	23.99	15,200	23.99
24-Aug-09	23.98	24.04	23.73	23.83	10,600	23.83
21-Aug-09	23.39	23.85	23.39	23.83	19,100	23.83
* 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