PSYS: Historical Prices for Psychiatric Solutions, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	21.33	21.97	21.04	21.91	1,048,800	21.91
20-Nov-09	21.01	21.50	20.80	21.00	796,200	21.00
19-Nov-09	21.33	21.41	20.64	21.24	1,244,400	21.24
18-Nov-09	21.40	21.68	21.20	21.53	777,200	21.53
17-Nov-09	21.48	21.62	21.10	21.34	585,500	21.34
16-Nov-09	21.12	21.76	21.00	21.50	825,200	21.50
13-Nov-09	21.01	21.33	20.81	20.95	696,800	20.95
12-Nov-09	21.24	21.44	20.90	20.97	838,700	20.97
11-Nov-09	21.18	21.41	20.62	21.31	1,168,600	21.31
10-Nov-09	20.99	21.66	20.90	20.98	1,789,900	20.98
9-Nov-09	20.58	20.94	20.37	20.94	1,321,900	20.94
6-Nov-09	20.06	20.51	19.86	20.39	1,105,200	20.39
5-Nov-09	20.83	20.84	20.01	20.33	1,650,800	20.33
4-Nov-09	21.20	21.37	20.67	20.70	1,338,700	20.70
3-Nov-09	20.63	21.20	20.49	21.06	1,500,000	21.06
2-Nov-09	20.57	21.11	20.37	20.80	1,276,400	20.80
30-Oct-09	19.87	20.84	19.75	20.64	3,506,000	20.64
29-Oct-09	18.57	20.04	18.57	20.00	3,924,500	20.00
28-Oct-09	19.47	20.25	17.63	18.67	11,496,500	18.67
27-Oct-09	23.81	24.49	23.53	24.14	1,265,000	24.14
26-Oct-09	24.91	25.00	22.76	23.63	2,554,700	23.63
23-Oct-09	26.37	26.39	24.86	24.97	1,486,100	24.97
22-Oct-09	26.43	26.89	25.78	26.11	1,213,400	26.11
21-Oct-09	26.75	27.25	26.35	26.36	537,000	26.36
20-Oct-09	27.02	27.25	26.63	26.78	471,600	26.78
19-Oct-09	26.94	27.26	26.54	27.09	755,200	27.09
16-Oct-09	27.43	27.46	26.78	26.78	635,000	26.78
15-Oct-09	27.66	27.99	27.29	27.48	385,200	27.48
14-Oct-09	27.39	27.98	27.22	27.87	419,800	27.87
13-Oct-09	27.06	27.48	26.76	27.22	446,000	27.22
12-Oct-09	27.52	27.52	27.09	27.20	445,400	27.20
9-Oct-09	27.21	27.63	27.02	27.50	670,900	27.50
8-Oct-09	26.53	27.40	26.53	27.17	885,700	27.17
7-Oct-09	26.32	26.83	26.09	26.56	363,500	26.56
6-Oct-09	26.37	26.68	25.79	26.45	341,900	26.45
5-Oct-09	26.07	26.36	25.57	26.17	597,700	26.17
2-Oct-09	26.70	26.75	25.79	26.07	722,800	26.07
1-Oct-09	26.78	27.18	26.46	26.86	820,400	26.86
30-Sep-09	26.41	26.82	25.82	26.76	1,299,400	26.76
29-Sep-09	27.47	27.50	26.49	26.52	791,100	26.52
28-Sep-09	26.90	27.60	26.59	27.49	485,300	27.49
25-Sep-09	27.68	27.71	26.48	26.90	951,100	26.90
24-Sep-09	28.61	28.89	27.10	27.80	652,100	27.80
23-Sep-09	29.28	29.33	28.53	28.54	336,500	28.54
22-Sep-09	29.68	29.68	28.54	29.19	433,600	29.19
21-Sep-09	29.49	29.93	29.45	29.63	294,400	29.63
18-Sep-09	29.50	29.78	29.29	29.64	477,700	29.64
17-Sep-09	29.90	29.90	29.27	29.54	325,900	29.54
16-Sep-09	29.17	30.14	29.00	29.85	482,600	29.85
15-Sep-09	29.37	29.64	28.93	29.31	234,000	29.31
14-Sep-09	28.55	29.42	28.55	29.42	422,200	29.42
11-Sep-09	28.43	28.67	28.21	28.63	251,200	28.63
10-Sep-09	27.87	28.49	27.57	28.47	338,300	28.47
9-Sep-09	26.95	28.00	26.94	27.83	447,900	27.83
8-Sep-09	27.35	27.35	26.42	26.81	358,400	26.81
4-Sep-09	26.94	27.04	26.65	27.01	324,800	27.01
3-Sep-09	26.88	27.05	26.42	26.88	393,400	26.88
2-Sep-09	26.30	27.09	26.27	26.86	374,300	26.86
1-Sep-09	26.58	27.49	26.04	26.23	379,200	26.23
31-Aug-09	27.74	27.74	26.64	26.79	480,800	26.79
28-Aug-09	27.94	27.97	27.18	27.42	230,400	27.42
27-Aug-09	27.74	27.93	27.00	27.82	216,400	27.82
26-Aug-09	27.68	27.99	27.47	27.62	316,400	27.62
25-Aug-09	27.65	27.99	27.37	27.68	420,200	27.68
24-Aug-09	27.47	27.70	27.25	27.68	446,100	27.68
21-Aug-09	27.40	27.50	26.94	27.45	523,500	27.45
* 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