RDK: Historical Prices for RUDDICK CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.95	27.36	26.80	27.24	260,500	27.24
24-Nov-09	27.33	27.33	26.80	26.98	377,200	26.98
23-Nov-09	27.19	27.65	26.95	27.08	336,200	27.08
20-Nov-09	26.76	27.41	26.58	26.87	325,000	26.87
19-Nov-09	26.74	26.98	26.39	26.89	338,200	26.89
18-Nov-09	26.77	27.11	26.57	26.98	322,500	26.98
17-Nov-09	27.43	27.58	27.01	27.29	242,300	27.29
16-Nov-09	27.24	27.98	27.16	27.66	320,500	27.66
13-Nov-09	26.88	26.98	26.40	26.98	329,300	26.98
12-Nov-09	27.55	27.57	26.72	26.73	328,500	26.73
11-Nov-09	28.00	28.00	27.23	27.56	297,800	27.56
10-Nov-09	27.75	27.99	27.61	27.78	291,700	27.78
9-Nov-09	27.62	28.07	27.54	27.85	422,900	27.85
6-Nov-09	27.13	27.80	27.12	27.48	274,300	27.48
5-Nov-09	27.40	27.65	26.84	27.50	530,400	27.50
4-Nov-09	27.73	27.86	27.16	27.17	446,400	27.17
3-Nov-09	27.68	27.96	27.27	27.55	603,800	27.55
2-Nov-09	26.88	28.03	26.32	27.72	801,600	27.72
30-Oct-09	28.09	28.30	26.65	26.72	753,300	26.72
29-Oct-09	27.71	28.36	27.20	28.29	528,600	28.29
28-Oct-09	27.94	28.36	27.51	27.57	368,300	27.57
27-Oct-09	28.08	28.49	27.68	28.05	413,400	28.05
26-Oct-09	27.94	28.43	27.75	28.06	364,100	28.06
23-Oct-09	28.62	28.72	27.56	27.87	404,900	27.87
22-Oct-09	28.21	28.67	27.68	28.64	710,200	28.64
21-Oct-09	29.00	29.39	27.99	28.08	601,600	28.08
20-Oct-09	29.17	29.60	28.85	29.11	500,600	29.11
19-Oct-09	28.93	29.41	28.71	29.35	241,300	29.35
16-Oct-09	28.85	29.05	28.34	28.94	268,500	28.94
15-Oct-09	28.37	29.24	28.36	28.96	205,300	28.96
14-Oct-09	28.38	28.78	28.25	28.67	371,000	28.67
13-Oct-09	28.21	28.31	27.80	28.08	181,600	28.08
12-Oct-09	28.15	28.72	27.99	28.30	190,200	28.30
9-Oct-09	27.68	28.14	27.62	28.12	244,500	28.12
8-Oct-09	27.28	27.91	27.06	27.69	308,900	27.69
7-Oct-09	27.06	27.52	27.04	27.36	170,000	27.36
6-Oct-09	26.86	27.24	26.66	27.19	314,800	27.19
5-Oct-09	26.11	26.71	25.76	26.69	345,900	26.69
2-Oct-09	26.09	26.37	25.78	26.11	177,900	26.11
1-Oct-09	26.62	26.70	25.83	26.18	384,700	26.18
30-Sep-09	26.98	27.10	26.28	26.62	329,100	26.62
29-Sep-09	27.11	27.29	26.72	26.99	319,100	26.99
28-Sep-09	26.63	27.32	26.61	27.00	644,500	27.00
25-Sep-09	26.56	26.94	26.36	26.62	304,600	26.62
24-Sep-09	27.00	27.05	26.39	26.55	281,600	26.55
23-Sep-09	27.42	27.61	26.99	27.00	521,600	27.00
22-Sep-09	27.73	27.73	27.22	27.30	244,300	27.30
21-Sep-09	27.43	27.83	27.35	27.47	440,300	27.47
18-Sep-09	27.59	27.98	27.40	27.62	584,900	27.62
17-Sep-09	28.00	28.00	27.19	27.57	257,200	27.57
16-Sep-09	27.35	28.00	27.35	27.98	267,700	27.98
15-Sep-09	27.56	27.66	26.69	27.36	316,300	27.36
14-Sep-09	27.21	27.71	27.21	27.66	228,200	27.66
11-Sep-09	27.39	27.63	27.07	27.27	213,500	27.27
10-Sep-09	27.64	27.78	26.69	27.37	559,700	27.37
9-Sep-09	27.13	28.00	27.01	27.83	359,500	27.83
9-Sep-09	$ 0.12 Dividend
8-Sep-09	27.16	27.41	26.77	27.22	395,100	27.10
4-Sep-09	26.72	26.87	26.50	26.86	225,600	26.74
3-Sep-09	26.20	26.99	25.86	26.72	490,900	26.60
2-Sep-09	26.78	26.92	26.08	26.12	330,500	26.00
1-Sep-09	26.54	27.27	26.29	26.60	787,400	26.48
31-Aug-09	26.55	26.71	26.36	26.56	304,400	26.44
28-Aug-09	26.74	26.75	26.32	26.58	303,300	26.46
27-Aug-09	26.53	26.94	26.25	26.54	229,500	26.42
26-Aug-09	26.48	26.98	26.24	26.58	251,300	26.46
25-Aug-09	26.03	27.26	25.88	26.51	642,900	26.39
* 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