RBN: Historical Prices for ROBBINS & MYERS INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.52	24.57	24.10	24.14	107,800	24.14
24-Nov-09	24.62	24.65	24.02	24.44	139,900	24.44
23-Nov-09	24.66	25.34	24.31	24.53	162,000	24.53
20-Nov-09	24.36	24.48	23.96	24.28	116,300	24.28
19-Nov-09	24.93	24.95	24.20	24.57	103,500	24.57
18-Nov-09	25.61	25.70	24.92	25.24	109,900	25.24
17-Nov-09	25.59	25.59	25.22	25.53	90,400	25.53
16-Nov-09	24.93	26.03	24.93	25.76	160,000	25.76
13-Nov-09	24.99	25.03	24.39	24.66	164,600	24.66
12-Nov-09	25.08	25.56	24.71	24.80	113,400	24.80
11-Nov-09	25.34	25.70	24.81	25.02	133,900	25.02
10-Nov-09	25.43	25.96	25.05	25.16	184,900	25.16
9-Nov-09	24.47	25.41	24.47	25.40	155,300	25.40
6-Nov-09	23.97	24.65	23.89	24.19	134,300	24.19
5-Nov-09	23.24	24.28	23.24	24.22	151,700	24.22
4-Nov-09	23.63	23.87	23.11	23.15	157,100	23.15
3-Nov-09	22.93	23.69	22.93	23.38	366,100	23.38
2-Nov-09	23.33	23.68	22.72	23.10	200,300	23.10
30-Oct-09	23.57	24.34	22.81	23.20	289,000	23.20
29-Oct-09	23.98	24.17	23.46	23.75	219,200	23.75
28-Oct-09	24.25	24.31	23.51	23.63	262,600	23.63
27-Oct-09	24.85	24.99	24.22	24.37	264,000	24.37
26-Oct-09	25.06	25.70	24.29	24.75	698,000	24.75
23-Oct-09	25.32	25.62	25.04	25.10	412,100	25.10
22-Oct-09	24.74	25.35	24.64	25.19	375,500	25.19
21-Oct-09	23.54	25.09	23.48	24.83	546,200	24.83
20-Oct-09	23.44	23.69	23.07	23.61	301,100	23.61
19-Oct-09	23.37	23.62	22.99	23.47	159,900	23.47
16-Oct-09	23.27	23.39	22.65	23.25	248,700	23.25
15-Oct-09	23.17	23.41	22.72	23.41	326,300	23.41
14-Oct-09	22.74	23.48	22.22	23.44	480,600	23.44
14-Oct-09	$ 0.04 Dividend
13-Oct-09	22.86	22.86	22.12	22.49	239,400	22.45
12-Oct-09	23.08	23.10	22.66	22.85	76,300	22.81
9-Oct-09	22.60	23.02	22.50	22.83	136,800	22.79
8-Oct-09	22.55	23.01	22.39	22.69	516,600	22.65
7-Oct-09	21.33	22.60	21.33	22.42	446,100	22.38
6-Oct-09	21.41	22.63	20.75	22.33	1,258,400	22.29
5-Oct-09	22.79	23.35	22.61	23.15	309,600	23.11
2-Oct-09	22.79	23.09	22.42	22.60	297,400	22.56
1-Oct-09	23.41	23.44	22.73	23.01	212,800	22.97
30-Sep-09	23.66	23.98	22.94	23.48	205,900	23.44
29-Sep-09	24.00	24.15	23.37	23.54	333,700	23.50
28-Sep-09	23.78	24.39	23.56	24.00	166,100	23.96
25-Sep-09	23.82	23.96	23.41	23.71	123,300	23.67
24-Sep-09	24.90	24.96	23.95	23.99	143,500	23.95
23-Sep-09	24.91	25.22	24.36	24.86	127,500	24.82
22-Sep-09	25.00	25.06	24.60	24.79	68,500	24.75
21-Sep-09	24.81	24.94	24.52	24.80	126,200	24.76
18-Sep-09	24.60	25.00	24.38	25.00	212,400	24.96
17-Sep-09	24.67	24.78	24.38	24.54	103,900	24.50
16-Sep-09	24.40	24.78	24.22	24.78	132,000	24.74
15-Sep-09	24.17	24.37	23.86	24.32	91,600	24.28
14-Sep-09	23.81	24.17	23.47	23.98	148,500	23.94
11-Sep-09	24.43	24.67	23.81	24.07	179,000	24.03
10-Sep-09	23.97	24.37	23.60	24.32	148,600	24.28
9-Sep-09	23.75	24.36	23.55	23.95	111,200	23.91
8-Sep-09	23.91	24.13	23.60	23.79	73,100	23.75
4-Sep-09	23.20	23.77	23.07	23.68	84,800	23.64
3-Sep-09	22.86	23.20	22.79	23.20	130,600	23.16
2-Sep-09	23.07	23.36	22.52	22.96	487,300	22.92
1-Sep-09	23.15	23.64	22.83	23.21	311,900	23.17
31-Aug-09	23.45	23.45	23.02	23.22	226,900	23.18
28-Aug-09	23.73	24.09	23.50	23.76	138,900	23.72
27-Aug-09	23.19	23.62	22.65	23.56	132,900	23.52
26-Aug-09	22.95	23.20	22.86	23.15	146,700	23.11
25-Aug-09	22.98	23.20	22.61	23.09	178,400	23.05
* 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