RL: Historical Prices for RALPH LAUREN POLO CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	78.39	79.29	77.91	78.57	1,172,900	78.57
19-Nov-09	78.86	79.00	77.34	78.71	1,301,600	78.71
18-Nov-09	80.27	80.99	78.86	79.46	1,197,000	79.46
17-Nov-09	81.82	81.82	78.98	80.28	1,435,700	80.28
16-Nov-09	81.77	82.49	81.16	81.79	1,169,900	81.79
13-Nov-09	79.60	81.34	78.92	80.84	1,077,700	80.84
12-Nov-09	81.10	81.42	78.88	79.12	1,348,500	79.12
11-Nov-09	81.40	83.00	80.70	81.51	1,378,700	81.51
10-Nov-09	83.28	83.50	80.39	80.64	2,104,600	80.64
9-Nov-09	78.81	82.07	78.44	81.68	2,510,300	81.68
6-Nov-09	77.36	78.59	76.56	77.99	1,653,500	77.99
5-Nov-09	77.22	77.77	75.32	77.72	1,597,700	77.72
4-Nov-09	78.67	78.89	75.05	75.30	2,362,100	75.30
3-Nov-09	78.51	79.98	76.34	78.47	3,979,700	78.47
2-Nov-09	75.15	77.77	74.07	76.71	1,985,300	76.71
30-Oct-09	75.64	77.24	74.00	74.42	1,764,900	74.42
29-Oct-09	73.21	76.24	72.83	75.94	1,585,800	75.94
28-Oct-09	74.47	75.51	71.71	71.82	1,710,000	71.82
27-Oct-09	77.69	77.69	74.59	74.93	1,406,300	74.93
26-Oct-09	78.19	80.45	77.89	78.29	1,170,500	78.29
23-Oct-09	79.01	79.19	77.29	78.05	781,600	78.05
22-Oct-09	76.18	79.19	76.00	78.80	1,231,700	78.80
21-Oct-09	77.94	78.81	75.81	75.95	768,800	75.95
20-Oct-09	77.89	79.12	77.11	78.22	1,076,700	78.22
19-Oct-09	77.00	79.80	77.00	79.10	938,300	79.10
16-Oct-09	76.81	77.59	76.28	76.91	575,600	76.91
15-Oct-09	77.40	78.48	76.89	77.70	905,400	77.70
14-Oct-09	76.97	78.30	76.85	77.91	812,400	77.91
13-Oct-09	75.55	76.42	74.54	76.03	775,200	76.03
12-Oct-09	76.57	77.31	74.76	74.94	1,173,200	74.94
9-Oct-09	75.70	76.32	74.69	76.21	723,200	76.21
8-Oct-09	75.84	76.00	74.85	75.60	1,150,600	75.60
7-Oct-09	74.58	75.98	74.37	75.25	749,300	75.25
6-Oct-09	76.20	76.58	74.19	74.82	1,238,500	74.82
5-Oct-09	73.77	75.91	73.57	75.75	643,600	75.75
2-Oct-09	72.90	74.35	72.35	73.28	969,200	73.28
1-Oct-09	76.13	76.66	73.71	73.81	893,000	73.81
30-Sep-09	77.84	77.87	76.00	76.62	857,400	76.62
29-Sep-09	77.18	78.54	76.39	77.38	1,965,500	77.38
28-Sep-09	72.68	74.50	72.51	74.23	583,100	74.23
25-Sep-09	73.61	73.62	71.93	72.22	1,105,700	72.22
24-Sep-09	75.80	75.87	73.15	73.62	1,223,100	73.62
23-Sep-09	77.45	77.96	75.46	75.65	998,400	75.65
23-Sep-09	$ 0.05 Dividend
22-Sep-09	76.66	78.44	76.47	77.40	1,441,400	77.35
21-Sep-09	75.00	76.87	74.61	76.34	1,140,400	76.29
18-Sep-09	75.85	76.28	75.32	75.50	1,249,100	75.45
17-Sep-09	74.40	76.01	74.40	75.52	1,775,300	75.47
16-Sep-09	70.20	74.92	69.42	74.43	2,551,900	74.38
15-Sep-09	69.39	70.00	68.43	69.61	871,000	69.57
14-Sep-09	68.80	69.94	68.26	69.48	677,900	69.44
11-Sep-09	69.10	69.80	68.85	69.50	951,400	69.46
10-Sep-09	69.33	69.85	68.17	69.11	641,600	69.07
9-Sep-09	68.47	69.65	68.12	69.24	901,700	69.20
8-Sep-09	67.48	68.72	67.35	68.67	1,455,200	68.63
4-Sep-09	65.94	67.28	65.43	66.75	675,300	66.71
3-Sep-09	64.74	66.01	64.35	65.94	925,200	65.90
2-Sep-09	64.04	65.09	64.00	64.16	1,053,400	64.12
1-Sep-09	66.02	67.63	64.51	64.67	1,419,700	64.63
31-Aug-09	68.14	68.49	65.97	66.38	1,220,000	66.34
28-Aug-09	70.00	70.00	68.29	68.72	671,600	68.68
27-Aug-09	68.15	69.53	66.57	69.13	1,181,600	69.09
26-Aug-09	67.33	68.64	67.15	68.17	1,168,200	68.13
25-Aug-09	66.93	68.24	66.22	67.53	718,100	67.49
24-Aug-09	67.03	67.87	66.11	66.22	1,236,700	66.18
21-Aug-09	67.74	67.84	66.62	67.03	1,591,500	66.99
20-Aug-09	67.13	68.21	66.25	67.00	1,838,600	66.96
* 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