PDE: Historical Prices for PRIDE INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	31.76	32.13	31.34	31.99	713,200	31.99
24-Nov-09	31.89	31.89	31.30	31.79	1,052,600	31.79
23-Nov-09	32.01	32.80	31.87	31.96	1,704,400	31.96
20-Nov-09	31.32	31.57	30.85	31.21	1,133,500	31.21
19-Nov-09	32.58	32.69	31.52	31.64	1,525,000	31.64
18-Nov-09	33.45	33.54	32.63	32.94	1,106,000	32.94
17-Nov-09	33.24	33.62	32.97	33.34	1,359,700	33.34
16-Nov-09	32.34	33.56	32.34	33.34	1,692,100	33.34
13-Nov-09	31.50	32.74	31.50	32.08	1,321,800	32.08
12-Nov-09	32.36	32.78	31.55	31.65	1,478,000	31.65
11-Nov-09	32.49	32.77	32.10	32.64	2,265,600	32.64
10-Nov-09	31.71	32.22	31.40	32.16	2,084,700	32.16
9-Nov-09	32.00	32.41	31.72	32.04	2,014,600	32.04
6-Nov-09	31.12	31.89	30.25	30.36	2,192,000	30.36
5-Nov-09	30.79	31.61	30.49	31.59	3,035,800	31.59
4-Nov-09	31.37	31.91	30.24	30.40	3,888,600	30.40
3-Nov-09	29.66	31.13	29.17	30.97	1,914,100	30.97
2-Nov-09	29.75	30.56	29.35	30.03	1,747,300	30.03
30-Oct-09	31.13	31.13	29.36	29.56	2,759,000	29.56
29-Oct-09	31.11	32.24	29.82	31.25	3,976,200	31.25
28-Oct-09	31.74	32.01	30.25	30.42	2,847,900	30.42
27-Oct-09	32.16	32.57	31.65	31.96	2,121,900	31.96
26-Oct-09	33.08	33.50	31.77	31.99	2,096,200	31.99
23-Oct-09	34.17	34.17	32.79	32.95	2,776,500	32.95
22-Oct-09	33.35	34.00	32.67	33.91	2,374,700	33.91
21-Oct-09	32.90	34.67	32.78	33.33	3,759,500	33.33
20-Oct-09	32.62	33.14	32.27	33.11	2,751,700	33.11
19-Oct-09	31.85	32.94	31.59	32.64	3,719,700	32.64
16-Oct-09	31.61	32.17	31.25	31.71	1,445,700	31.71
15-Oct-09	30.67	31.88	30.46	31.88	2,953,600	31.88
14-Oct-09	31.58	31.74	30.75	30.96	2,821,600	30.96
13-Oct-09	31.90	32.10	30.77	30.97	5,138,900	30.97
12-Oct-09	31.92	32.46	31.72	31.93	1,171,300	31.93
9-Oct-09	31.77	31.94	31.22	31.51	1,174,500	31.51
8-Oct-09	31.16	32.09	31.02	31.96	1,942,900	31.96
7-Oct-09	30.27	31.02	30.07	31.02	1,574,000	31.02
6-Oct-09	29.93	30.73	29.81	30.39	3,186,100	30.39
5-Oct-09	28.68	29.78	28.61	29.72	3,242,700	29.72
2-Oct-09	28.59	29.32	28.31	28.78	1,817,000	28.78
1-Oct-09	30.33	30.88	29.35	29.35	2,726,100	29.35
30-Sep-09	30.95	31.03	29.92	30.44	2,720,000	30.44
29-Sep-09	30.26	30.96	29.96	30.80	2,128,400	30.80
28-Sep-09	29.41	30.51	29.34	30.32	1,530,500	30.32
25-Sep-09	29.41	29.94	29.08	29.34	1,581,600	29.34
24-Sep-09	30.09	30.29	29.08	29.50	2,175,900	29.50
23-Sep-09	30.78	31.08	29.97	30.20	1,768,400	30.20
22-Sep-09	30.75	31.00	30.46	30.88	1,696,800	30.88
21-Sep-09	29.24	30.29	29.00	30.22	2,095,300	30.22
18-Sep-09	30.28	30.47	29.31	29.77	3,457,800	29.77
17-Sep-09	31.82	31.82	29.66	30.19	6,906,400	30.19
16-Sep-09	30.79	32.01	30.70	32.01	2,944,000	32.01
15-Sep-09	29.81	30.78	29.67	30.70	2,031,700	30.70
14-Sep-09	29.56	29.77	29.21	29.77	3,633,700	29.77
11-Sep-09	29.05	29.96	28.91	29.93	5,609,000	29.93
10-Sep-09	28.31	28.88	27.91	28.75	2,665,200	28.75
9-Sep-09	28.35	28.62	27.57	28.25	3,005,800	28.25
8-Sep-09	28.78	29.15	28.03	28.29	4,401,200	28.29
4-Sep-09	27.67	28.44	27.63	28.33	5,183,400	28.33
3-Sep-09	26.42	27.23	26.10	27.18	5,807,800	27.18
2-Sep-09	25.23	26.02	25.00	25.68	5,203,700	25.68
1-Sep-09	25.91	26.56	25.31	25.37	3,550,100	25.37
31-Aug-09	25.51	26.12	25.47	25.78	3,731,300	25.78
28-Aug-09	25.50	26.58	25.50	26.24	5,283,200	26.24
27-Aug-09	24.15	25.24	23.75	25.10	5,430,600	25.10
26-Aug-09	24.69	24.87	24.19	24.36	2,269,500	24.36
25-Aug-09	25.22	25.59	24.53	24.83	2,862,600	24.83
* 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