OSIP: Historical Prices for OSI Pharmaceuticals Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	33.01	33.05	32.50	32.79	347,000	32.79
19-Nov-09	33.03	33.20	32.50	32.86	620,500	32.86
18-Nov-09	33.36	33.49	32.95	33.29	378,600	33.29
17-Nov-09	33.50	33.56	33.21	33.53	339,700	33.53
16-Nov-09	34.25	34.90	33.50	33.55	1,213,100	33.55
13-Nov-09	34.20	34.25	33.75	34.23	355,600	34.23
12-Nov-09	34.50	34.76	33.72	34.05	669,800	34.05
11-Nov-09	34.01	34.46	33.80	34.40	599,100	34.40
10-Nov-09	32.86	33.84	32.62	33.75	608,500	33.75
9-Nov-09	33.30	33.35	32.70	32.93	542,700	32.93
6-Nov-09	32.90	33.53	32.51	33.32	442,100	33.32
5-Nov-09	32.63	33.22	32.13	33.14	473,100	33.14
4-Nov-09	33.13	33.32	32.40	32.40	638,400	32.40
3-Nov-09	32.64	33.16	32.28	33.11	735,900	33.11
2-Nov-09	32.39	33.16	32.16	32.85	940,900	32.85
30-Oct-09	31.92	33.05	31.74	32.22	2,220,300	32.22
29-Oct-09	31.92	32.21	31.63	32.09	663,400	32.09
28-Oct-09	32.33	32.35	31.81	31.90	846,800	31.90
27-Oct-09	31.96	32.52	31.86	32.20	565,600	32.20
26-Oct-09	32.54	32.93	31.91	32.00	457,200	32.00
23-Oct-09	33.49	33.74	32.16	32.37	684,400	32.37
22-Oct-09	31.59	33.60	31.59	33.21	1,870,500	33.21
21-Oct-09	31.53	32.10	31.25	31.56	1,090,500	31.56
20-Oct-09	32.05	32.19	31.50	31.66	1,242,800	31.66
19-Oct-09	32.02	32.29	31.52	32.04	785,600	32.04
16-Oct-09	32.25	32.53	31.66	31.90	2,114,800	31.90
15-Oct-09	33.50	33.71	32.21	32.39	2,345,300	32.39
14-Oct-09	33.64	33.80	33.12	33.68	1,017,700	33.68
13-Oct-09	33.55	33.90	33.20	33.49	638,500	33.49
12-Oct-09	33.42	34.07	33.38	33.49	793,200	33.49
9-Oct-09	33.38	33.77	33.19	33.42	996,500	33.42
8-Oct-09	34.63	34.63	33.36	33.51	1,665,600	33.51
7-Oct-09	34.01	34.58	33.85	34.40	462,500	34.40
6-Oct-09	34.34	34.72	34.00	34.16	568,300	34.16
5-Oct-09	34.33	34.33	33.72	34.26	644,100	34.26
2-Oct-09	34.07	34.46	33.59	34.16	641,800	34.16
1-Oct-09	35.36	35.36	34.00	34.23	872,200	34.23
30-Sep-09	35.56	35.70	34.97	35.30	1,025,000	35.30
29-Sep-09	35.02	35.79	34.76	35.52	1,459,600	35.52
28-Sep-09	34.94	35.42	34.53	35.08	559,800	35.08
25-Sep-09	35.12	35.88	34.72	34.96	672,200	34.96
24-Sep-09	35.40	35.48	34.63	35.05	577,600	35.05
23-Sep-09	35.39	36.02	35.15	35.35	993,000	35.35
22-Sep-09	35.86	36.12	35.15	35.45	820,100	35.45
21-Sep-09	34.66	36.29	34.66	35.97	1,003,000	35.97
18-Sep-09	35.28	35.38	34.87	34.95	1,080,000	34.95
17-Sep-09	34.68	35.50	34.27	35.34	1,265,200	35.34
16-Sep-09	35.00	35.19	34.51	35.05	431,700	35.05
15-Sep-09	35.13	35.15	34.58	34.81	524,800	34.81
14-Sep-09	34.15	34.54	33.75	34.51	643,100	34.51
11-Sep-09	33.32	34.51	33.18	34.36	1,442,400	34.36
10-Sep-09	33.05	33.73	32.66	33.18	465,500	33.18
9-Sep-09	32.80	33.34	32.60	32.82	737,200	32.82
8-Sep-09	33.55	33.55	32.59	32.86	490,200	32.86
4-Sep-09	32.59	33.35	32.39	33.27	442,700	33.27
3-Sep-09	32.73	33.13	32.13	32.45	562,400	32.45
2-Sep-09	32.35	32.89	32.22	32.74	954,800	32.74
1-Sep-09	33.22	33.64	32.09	32.47	1,024,000	32.47
31-Aug-09	33.88	34.30	32.10	33.40	1,074,400	33.40
28-Aug-09	34.40	34.50	33.64	34.15	248,100	34.15
27-Aug-09	34.12	34.38	33.45	34.34	537,200	34.34
26-Aug-09	33.76	34.27	33.59	34.03	545,100	34.03
25-Aug-09	33.76	34.08	33.66	33.89	658,800	33.89
24-Aug-09	34.04	34.04	33.30	33.76	591,100	33.76
21-Aug-09	34.02	34.20	33.70	33.89	841,300	33.89
20-Aug-09	32.88	34.09	32.80	33.90	1,181,000	33.90
* 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