PRXL: Historical Prices for PAREXEL International Corporati

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.59	12.83	12.35	12.55	260,200	12.55
19-Nov-09	12.77	12.79	12.44	12.71	430,500	12.71
18-Nov-09	13.16	13.35	12.75	12.91	128,700	12.91
17-Nov-09	13.18	13.43	13.12	13.19	249,900	13.19
16-Nov-09	13.19	13.71	13.15	13.29	581,600	13.29
13-Nov-09	12.56	12.89	12.44	12.63	333,700	12.63
12-Nov-09	12.43	12.71	12.41	12.50	412,700	12.50
11-Nov-09	12.35	12.53	12.31	12.42	296,600	12.42
10-Nov-09	11.98	12.44	11.98	12.20	519,700	12.20
9-Nov-09	11.98	12.21	11.91	11.98	420,200	11.98
6-Nov-09	11.95	12.19	11.78	11.90	347,600	11.90
5-Nov-09	11.95	12.55	11.93	12.12	638,900	12.12
4-Nov-09	12.37	12.83	11.83	11.87	650,600	11.87
3-Nov-09	12.28	12.87	11.97	12.34	449,400	12.34
2-Nov-09	12.65	12.69	12.04	12.34	731,400	12.34
30-Oct-09	12.73	13.01	12.30	12.52	644,100	12.52
29-Oct-09	12.65	12.92	12.44	12.85	603,700	12.85
28-Oct-09	12.94	12.97	12.38	12.48	1,377,800	12.48
27-Oct-09	13.82	14.19	13.51	13.62	631,100	13.62
26-Oct-09	14.23	14.64	13.81	13.85	579,700	13.85
23-Oct-09	14.39	14.65	14.01	14.23	484,300	14.23
22-Oct-09	13.85	14.53	13.60	14.39	524,500	14.39
21-Oct-09	14.03	14.15	13.64	13.70	579,700	13.70
20-Oct-09	13.86	14.21	13.75	14.07	913,900	14.07
19-Oct-09	14.08	14.47	13.90	14.41	514,700	14.41
16-Oct-09	13.88	14.07	13.67	14.00	386,100	14.00
15-Oct-09	13.96	14.05	13.75	13.98	257,900	13.98
14-Oct-09	13.91	14.16	13.77	14.09	188,800	14.09
13-Oct-09	13.98	14.05	13.57	13.74	145,800	13.74
12-Oct-09	13.80	14.07	13.77	13.95	403,400	13.95
9-Oct-09	13.30	13.86	13.30	13.74	416,000	13.74
8-Oct-09	13.19	13.50	13.00	13.27	560,400	13.27
7-Oct-09	13.03	13.44	13.00	13.05	402,100	13.05
6-Oct-09	13.00	13.32	12.60	13.12	323,900	13.12
5-Oct-09	12.76	13.13	12.71	12.91	480,400	12.91
2-Oct-09	12.93	13.23	12.69	12.76	417,400	12.76
1-Oct-09	13.57	13.71	12.98	12.98	336,800	12.98
30-Sep-09	13.62	13.83	13.16	13.59	323,600	13.59
29-Sep-09	13.55	13.96	13.23	13.62	361,600	13.62
28-Sep-09	13.32	13.74	13.01	13.58	402,100	13.58
25-Sep-09	13.35	13.51	12.96	13.26	331,600	13.26
24-Sep-09	13.75	13.80	13.18	13.42	442,600	13.42
23-Sep-09	14.36	14.36	13.66	13.66	297,700	13.66
22-Sep-09	14.00	14.05	13.70	13.72	347,600	13.72
21-Sep-09	14.10	14.29	13.72	13.87	404,600	13.87
18-Sep-09	14.41	14.59	13.90	14.26	546,300	14.26
17-Sep-09	14.73	14.83	14.26	14.36	695,100	14.36
16-Sep-09	14.42	14.77	14.29	14.75	286,600	14.75
15-Sep-09	14.39	14.60	14.20	14.34	594,600	14.34
14-Sep-09	14.08	14.54	14.01	14.42	384,100	14.42
11-Sep-09	13.62	14.24	13.62	14.21	640,300	14.21
10-Sep-09	12.88	13.59	12.82	13.56	433,800	13.56
9-Sep-09	12.58	12.87	12.58	12.85	1,474,800	12.85
8-Sep-09	12.65	12.82	12.51	12.55	422,600	12.55
4-Sep-09	12.72	12.85	12.51	12.65	639,200	12.65
3-Sep-09	12.71	12.72	12.30	12.71	177,600	12.71
2-Sep-09	12.69	12.78	12.51	12.62	338,700	12.62
1-Sep-09	12.80	13.21	12.55	12.76	975,000	12.76
31-Aug-09	12.96	13.07	12.67	12.83	456,300	12.83
28-Aug-09	13.43	13.47	12.90	13.06	345,000	13.06
27-Aug-09	13.47	13.47	13.10	13.29	487,100	13.29
26-Aug-09	13.69	13.72	13.40	13.48	440,600	13.48
25-Aug-09	13.47	13.86	13.39	13.66	535,600	13.66
24-Aug-09	13.50	13.69	13.29	13.37	771,300	13.37
21-Aug-09	12.98	13.31	12.65	12.98	431,900	12.98
20-Aug-09	12.68	12.88	12.44	12.72	237,300	12.72
* 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