PLCE: Historical Prices for The Children's Place Retail Sto

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.19	34.43	33.17	33.58	760,300	33.58
19-Nov-09	34.30	35.24	33.20	34.20	1,220,600	34.20
18-Nov-09	34.90	34.95	34.22	34.87	1,202,600	34.87
17-Nov-09	35.40	35.69	33.99	35.00	690,700	35.00
16-Nov-09	35.08	35.61	34.86	35.40	868,700	35.40
13-Nov-09	35.23	35.34	34.44	34.69	813,900	34.69
12-Nov-09	35.80	36.10	34.95	35.02	380,300	35.02
11-Nov-09	36.72	37.00	35.43	35.78	704,600	35.78
10-Nov-09	35.98	36.85	35.69	36.34	697,500	36.34
9-Nov-09	35.73	36.49	35.72	36.03	790,600	36.03
6-Nov-09	34.51	35.79	33.74	35.36	852,400	35.36
5-Nov-09	33.58	35.29	33.58	34.79	1,867,200	34.79
4-Nov-09	32.95	33.14	32.25	32.40	783,400	32.40
3-Nov-09	32.41	33.04	31.80	32.89	545,900	32.89
2-Nov-09	31.71	33.15	31.34	32.53	997,700	32.53
30-Oct-09	32.01	32.81	31.27	31.45	1,217,300	31.45
29-Oct-09	31.54	32.43	31.00	32.14	715,000	32.14
28-Oct-09	32.80	32.80	31.20	31.27	1,046,700	31.27
27-Oct-09	34.56	34.62	32.87	33.17	775,100	33.17
26-Oct-09	35.00	35.54	34.41	34.48	650,500	34.48
23-Oct-09	36.00	36.23	34.91	34.96	525,600	34.96
22-Oct-09	35.52	36.29	35.33	35.92	868,200	35.92
21-Oct-09	35.60	36.40	35.17	35.39	936,700	35.39
20-Oct-09	36.04	36.20	35.66	35.86	552,700	35.86
19-Oct-09	35.82	36.47	35.31	36.10	629,000	36.10
16-Oct-09	35.22	36.00	35.05	35.83	940,600	35.83
15-Oct-09	35.07	35.84	34.73	35.49	877,400	35.49
14-Oct-09	34.46	35.55	34.29	35.16	1,883,700	35.16
13-Oct-09	33.88	34.36	33.76	34.27	1,281,400	34.27
12-Oct-09	33.89	34.57	33.72	33.81	1,019,800	33.81
9-Oct-09	33.54	33.85	32.97	33.85	1,136,700	33.85
8-Oct-09	33.45	33.45	31.00	32.54	2,864,300	32.54
7-Oct-09	31.40	32.17	31.40	31.71	1,207,100	31.71
6-Oct-09	30.18	31.51	29.98	31.40	1,078,300	31.40
5-Oct-09	28.76	30.04	28.76	29.93	1,256,200	29.93
2-Oct-09	28.69	29.01	28.25	28.70	648,300	28.70
1-Oct-09	29.95	29.95	28.77	29.01	862,300	29.01
30-Sep-09	30.57	30.79	29.92	29.96	1,212,100	29.96
29-Sep-09	29.64	30.58	29.47	30.46	1,007,200	30.46
28-Sep-09	29.12	29.66	29.07	29.53	466,900	29.53
25-Sep-09	28.29	29.13	28.07	28.86	655,400	28.86
24-Sep-09	29.26	29.32	28.36	28.50	897,600	28.50
23-Sep-09	30.09	30.11	29.20	29.25	688,500	29.25
22-Sep-09	29.49	30.08	29.39	29.94	1,174,100	29.94
21-Sep-09	28.72	29.33	28.25	29.13	751,100	29.13
18-Sep-09	28.95	29.40	28.80	28.99	1,556,500	28.99
17-Sep-09	28.94	29.46	28.72	28.89	742,000	28.89
16-Sep-09	28.40	29.10	28.05	29.06	1,027,500	29.06
15-Sep-09	28.13	28.50	27.54	28.28	1,346,200	28.28
14-Sep-09	27.25	28.09	26.76	28.04	1,060,700	28.04
11-Sep-09	27.48	27.49	26.79	27.38	1,003,700	27.38
10-Sep-09	26.79	27.49	26.61	27.39	949,400	27.39
9-Sep-09	26.51	27.14	26.15	26.80	828,700	26.80
8-Sep-09	26.83	27.40	26.18	26.50	979,400	26.50
4-Sep-09	27.20	27.32	26.44	26.71	1,314,100	26.71
3-Sep-09	28.31	28.35	26.84	27.00	1,540,000	27.00
2-Sep-09	29.60	29.70	28.24	28.41	1,105,300	28.41
1-Sep-09	30.32	30.76	29.46	29.61	636,500	29.61
31-Aug-09	30.86	30.86	30.13	30.33	543,200	30.33
28-Aug-09	31.14	31.39	30.47	30.91	482,300	30.91
27-Aug-09	31.29	31.74	30.13	30.95	447,600	30.95
26-Aug-09	31.00	31.64	30.75	31.23	583,700	31.23
25-Aug-09	31.00	32.04	30.44	30.88	601,000	30.88
24-Aug-09	31.52	31.67	30.84	30.96	832,100	30.96
21-Aug-09	31.30	32.10	31.18	31.54	1,112,700	31.54
20-Aug-09	31.60	32.11	29.56	30.66	1,765,100	30.66
* 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