RDC: Historical Prices for ROWAN COS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.23	25.30	24.12	24.55	5,438,200	24.55
19-Nov-09	26.64	26.75	25.33	25.41	3,591,300	25.41
18-Nov-09	27.50	27.54	26.65	26.89	1,799,400	26.89
17-Nov-09	26.90	27.38	26.55	27.31	3,029,400	27.31
16-Nov-09	26.23	27.22	26.04	27.14	3,734,000	27.14
13-Nov-09	25.47	26.30	25.37	25.87	3,808,000	25.87
12-Nov-09	26.45	26.86	25.25	25.39	4,145,500	25.39
11-Nov-09	26.76	27.04	26.27	26.73	3,087,600	26.73
10-Nov-09	26.61	26.85	25.92	26.41	2,798,500	26.41
9-Nov-09	25.95	26.86	25.95	26.76	3,009,800	26.76
6-Nov-09	25.54	26.10	25.25	25.45	2,915,600	25.45
5-Nov-09	24.87	25.84	24.67	25.84	4,080,400	25.84
4-Nov-09	25.21	25.52	24.57	24.68	5,040,000	24.68
3-Nov-09	22.90	25.07	22.69	24.83	5,657,800	24.83
2-Nov-09	23.57	24.10	22.90	23.37	4,490,700	23.37
30-Oct-09	24.77	24.80	23.00	23.25	4,360,700	23.25
29-Oct-09	24.06	25.14	23.94	24.92	3,489,400	24.92
28-Oct-09	24.71	24.73	23.52	23.58	3,964,800	23.58
27-Oct-09	25.72	26.00	24.71	24.97	4,476,500	24.97
26-Oct-09	26.49	26.89	25.52	25.61	4,031,200	25.61
23-Oct-09	26.46	27.44	25.98	26.25	5,107,800	26.25
22-Oct-09	25.74	26.55	25.22	26.34	3,377,200	26.34
21-Oct-09	25.36	26.57	25.22	25.77	3,765,900	25.77
20-Oct-09	26.15	26.26	25.12	25.67	2,627,000	25.67
19-Oct-09	25.60	26.32	25.29	26.14	3,783,600	26.14
16-Oct-09	25.96	26.10	25.15	25.50	3,532,600	25.50
15-Oct-09	25.48	26.29	25.16	26.28	3,025,600	26.28
14-Oct-09	25.49	25.81	25.25	25.74	2,856,500	25.74
13-Oct-09	25.39	25.48	24.43	25.13	3,478,400	25.13
12-Oct-09	24.83	25.68	24.80	25.33	3,281,300	25.33
9-Oct-09	25.07	25.23	24.32	24.57	3,141,800	24.57
8-Oct-09	24.00	25.38	23.87	25.21	4,551,700	25.21
7-Oct-09	23.50	24.00	23.37	23.96	2,709,700	23.96
6-Oct-09	23.05	24.09	23.05	23.74	3,967,000	23.74
5-Oct-09	21.73	22.95	21.59	22.75	3,767,500	22.75
2-Oct-09	21.47	22.00	21.42	21.63	2,632,400	21.63
1-Oct-09	23.10	23.20	21.99	22.01	3,200,600	22.01
30-Sep-09	23.37	23.60	22.70	23.07	3,331,900	23.07
29-Sep-09	22.79	23.49	22.73	23.27	2,803,900	23.27
28-Sep-09	22.46	23.18	22.35	22.95	2,409,300	22.95
25-Sep-09	22.04	22.74	21.96	22.46	4,066,500	22.46
24-Sep-09	22.73	22.74	21.97	22.25	4,285,900	22.25
23-Sep-09	23.25	23.42	22.32	22.78	3,653,000	22.78
22-Sep-09	23.15	23.43	22.77	23.26	4,632,400	23.26
21-Sep-09	22.91	23.31	22.75	23.09	2,645,500	23.09
18-Sep-09	23.50	23.60	23.05	23.43	2,750,100	23.43
17-Sep-09	24.06	24.31	23.30	23.40	4,184,600	23.40
16-Sep-09	23.26	24.12	23.14	24.08	4,462,700	24.08
15-Sep-09	22.86	23.40	22.76	23.15	4,138,900	23.15
14-Sep-09	22.19	22.93	22.07	22.83	3,248,800	22.83
11-Sep-09	22.17	22.79	22.14	22.57	3,890,000	22.57
10-Sep-09	21.70	22.21	21.37	22.10	2,829,900	22.10
9-Sep-09	21.48	21.64	21.04	21.58	2,757,500	21.58
8-Sep-09	21.02	21.55	21.02	21.38	2,068,100	21.38
4-Sep-09	19.93	20.70	19.93	20.60	1,446,400	20.60
3-Sep-09	20.04	20.22	19.84	20.04	2,008,400	20.04
2-Sep-09	19.97	20.17	19.66	19.83	2,599,000	19.83
1-Sep-09	20.60	21.10	19.99	20.03	3,291,600	20.03
31-Aug-09	20.78	20.89	20.40	20.71	1,942,700	20.71
28-Aug-09	21.52	21.67	20.97	21.20	2,281,400	21.20
27-Aug-09	21.12	21.34	20.59	21.21	2,789,600	21.21
26-Aug-09	21.42	21.69	21.22	21.37	2,081,300	21.37
25-Aug-09	22.24	22.35	21.49	21.57	2,975,800	21.57
24-Aug-09	22.44	22.49	22.02	22.10	4,290,700	22.10
21-Aug-09	22.01	22.42	21.93	22.11	3,544,000	22.11
20-Aug-09	21.61	21.80	21.33	21.72	2,730,200	21.72
* 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