PSSI: Historical Prices for PSS World Medical Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.91	19.95	19.57	19.61	329,400	19.61
24-Nov-09	19.78	19.91	19.67	19.89	272,800	19.89
23-Nov-09	19.90	20.16	19.78	19.83	420,800	19.83
20-Nov-09	19.91	20.29	19.68	19.68	554,700	19.68
19-Nov-09	20.42	20.46	19.89	20.09	723,900	20.09
18-Nov-09	20.65	20.79	20.43	20.57	417,500	20.57
17-Nov-09	20.84	21.00	20.63	20.71	581,900	20.71
16-Nov-09	21.21	21.40	20.90	20.98	721,000	20.98
13-Nov-09	21.28	21.31	20.86	21.02	637,200	21.02
12-Nov-09	21.20	21.44	21.13	21.22	665,000	21.22
11-Nov-09	21.45	21.45	21.15	21.30	473,800	21.30
10-Nov-09	20.68	21.35	20.43	21.27	1,003,200	21.27
9-Nov-09	20.64	20.82	20.57	20.71	376,000	20.71
6-Nov-09	20.54	20.71	20.33	20.55	311,100	20.55
5-Nov-09	20.35	20.76	20.26	20.71	821,000	20.71
4-Nov-09	20.65	20.86	20.22	20.26	573,800	20.26
3-Nov-09	20.22	20.53	20.17	20.51	1,258,100	20.51
2-Nov-09	20.34	20.70	20.14	20.40	624,800	20.40
30-Oct-09	20.37	20.75	20.21	20.22	808,400	20.22
29-Oct-09	22.78	22.89	19.76	20.44	1,957,000	20.44
28-Oct-09	21.09	21.33	20.79	20.83	660,500	20.83
27-Oct-09	21.81	21.90	20.94	21.18	800,700	21.18
26-Oct-09	21.92	22.00	21.54	21.71	350,800	21.71
23-Oct-09	22.30	22.39	21.77	21.84	494,800	21.84
22-Oct-09	21.96	22.25	21.73	22.25	611,300	22.25
21-Oct-09	22.35	22.55	21.89	21.92	588,600	21.92
20-Oct-09	22.79	22.83	22.30	22.33	363,100	22.33
19-Oct-09	22.60	22.87	22.42	22.83	600,500	22.83
16-Oct-09	22.38	22.62	22.09	22.50	888,700	22.50
15-Oct-09	22.20	22.55	22.04	22.51	668,700	22.51
14-Oct-09	22.00	22.32	21.87	22.27	880,300	22.27
13-Oct-09	21.64	21.89	21.42	21.85	435,300	21.85
12-Oct-09	21.65	21.85	21.34	21.73	203,600	21.73
9-Oct-09	21.70	21.81	21.23	21.65	630,400	21.65
8-Oct-09	22.00	22.00	21.54	21.64	651,200	21.64
7-Oct-09	21.90	22.00	21.74	21.87	735,500	21.87
6-Oct-09	21.78	22.00	21.64	21.91	568,200	21.91
5-Oct-09	21.56	21.93	21.25	21.67	1,099,000	21.67
2-Oct-09	21.51	21.75	21.27	21.36	599,100	21.36
1-Oct-09	21.67	21.85	21.47	21.62	645,400	21.62
30-Sep-09	21.33	21.95	21.33	21.83	791,400	21.83
29-Sep-09	22.52	22.52	22.28	22.35	825,500	22.35
28-Sep-09	21.94	22.61	21.90	22.52	688,000	22.52
25-Sep-09	21.61	21.96	21.37	21.91	513,900	21.91
24-Sep-09	21.60	21.69	21.47	21.60	509,000	21.60
23-Sep-09	21.56	21.88	21.48	21.59	342,900	21.59
22-Sep-09	21.84	21.84	21.48	21.60	300,200	21.60
21-Sep-09	21.58	21.81	21.44	21.70	299,400	21.70
18-Sep-09	21.79	21.84	21.49	21.69	774,100	21.69
17-Sep-09	21.47	21.70	21.31	21.60	316,700	21.60
16-Sep-09	21.24	21.48	20.96	21.43	579,200	21.43
15-Sep-09	21.26	21.44	21.00	21.12	340,400	21.12
14-Sep-09	21.03	21.45	21.03	21.29	381,000	21.29
11-Sep-09	21.46	21.52	21.09	21.22	607,000	21.22
10-Sep-09	21.30	21.53	21.06	21.50	420,200	21.50
9-Sep-09	20.84	21.49	20.75	21.29	302,700	21.29
8-Sep-09	21.20	21.25	20.79	20.91	181,900	20.91
4-Sep-09	20.91	21.15	20.79	21.07	329,100	21.07
3-Sep-09	20.93	20.97	20.64	20.89	269,300	20.89
2-Sep-09	20.90	21.00	20.47	20.88	714,900	20.88
1-Sep-09	20.42	21.05	20.25	20.85	710,900	20.85
31-Aug-09	19.87	20.47	19.65	20.44	2,765,900	20.44
28-Aug-09	20.48	20.50	19.83	20.08	421,800	20.08
27-Aug-09	20.31	20.45	20.07	20.27	189,900	20.27
26-Aug-09	20.29	20.49	19.78	20.22	184,000	20.22
25-Aug-09	20.43	20.50	20.24	20.37	126,100	20.37
* 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