ROC: Historical Prices for ROCKWOOD HLDGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.67	23.31	22.40	23.26	676,900	23.26
19-Nov-09	22.99	23.22	22.25	22.93	778,500	22.93
18-Nov-09	23.05	23.51	22.69	23.43	528,800	23.43
17-Nov-09	22.63	23.29	22.51	23.10	422,300	23.10
16-Nov-09	23.36	24.22	22.62	22.87	1,120,400	22.87
13-Nov-09	22.55	23.46	22.00	23.04	1,024,900	23.04
12-Nov-09	22.27	22.74	21.97	22.46	652,100	22.46
11-Nov-09	22.35	22.74	22.01	22.43	519,100	22.43
10-Nov-09	21.85	22.35	21.49	21.95	694,000	21.95
9-Nov-09	22.26	22.48	21.95	22.03	1,161,800	22.03
6-Nov-09	21.08	21.98	21.00	21.91	918,600	21.91
5-Nov-09	20.42	21.69	20.12	21.49	1,060,300	21.49
4-Nov-09	20.73	21.05	20.03	20.10	856,100	20.10
3-Nov-09	19.58	20.62	19.42	20.57	732,300	20.57
2-Nov-09	20.10	20.63	19.00	19.82	537,200	19.82
30-Oct-09	20.97	21.02	19.52	19.88	841,700	19.88
29-Oct-09	20.34	21.76	20.27	20.97	1,066,800	20.97
28-Oct-09	21.76	21.83	19.85	19.90	1,064,100	19.90
27-Oct-09	21.49	22.49	20.92	21.65	1,785,800	21.65
26-Oct-09	20.85	22.08	20.55	21.33	1,969,200	21.33
23-Oct-09	20.40	20.47	19.51	19.93	733,300	19.93
22-Oct-09	19.50	20.35	18.84	20.22	663,100	20.22
21-Oct-09	20.33	20.85	19.60	19.63	630,100	19.63
20-Oct-09	20.52	20.73	19.89	20.33	748,900	20.33
19-Oct-09	19.99	20.59	19.53	20.40	589,200	20.40
16-Oct-09	19.63	19.73	19.06	19.67	653,200	19.67
15-Oct-09	19.01	19.96	19.01	19.66	732,500	19.66
14-Oct-09	19.85	19.88	19.13	19.33	819,600	19.33
13-Oct-09	19.29	19.44	18.76	19.29	515,700	19.29
12-Oct-09	19.19	19.68	19.07	19.40	550,600	19.40
9-Oct-09	19.00	19.17	18.75	19.02	384,900	19.02
8-Oct-09	18.84	19.10	18.53	18.97	620,600	18.97
7-Oct-09	18.82	18.96	18.36	18.52	571,800	18.52
6-Oct-09	18.71	19.08	18.28	18.76	578,100	18.76
5-Oct-09	18.38	18.77	17.93	18.41	1,184,400	18.41
2-Oct-09	16.35	18.48	16.25	18.25	2,648,700	18.25
1-Oct-09	19.23	19.51	16.48	16.60	6,457,400	16.60
30-Sep-09	20.83	21.25	20.07	20.57	471,000	20.57
29-Sep-09	21.17	21.33	20.60	20.71	777,200	20.71
28-Sep-09	20.75	21.52	20.68	21.07	375,400	21.07
25-Sep-09	21.37	21.55	20.40	20.53	745,500	20.53
24-Sep-09	22.43	22.43	21.22	21.55	921,000	21.55
23-Sep-09	22.48	22.85	22.04	22.19	392,500	22.19
22-Sep-09	21.92	22.69	21.75	22.38	276,600	22.38
21-Sep-09	21.86	21.98	21.17	21.56	312,600	21.56
18-Sep-09	22.43	22.43	21.70	22.18	781,800	22.18
17-Sep-09	22.05	22.59	21.72	22.25	325,800	22.25
16-Sep-09	22.33	22.35	21.90	22.07	857,500	22.07
15-Sep-09	21.94	22.37	21.73	22.12	449,000	22.12
14-Sep-09	22.04	22.11	21.22	22.03	663,000	22.03
11-Sep-09	22.63	23.50	22.08	22.36	638,500	22.36
10-Sep-09	21.81	22.67	21.52	22.49	780,400	22.49
9-Sep-09	20.33	21.75	20.15	21.59	514,100	21.59
8-Sep-09	19.45	20.45	19.15	20.38	796,800	20.38
4-Sep-09	18.93	19.33	18.72	19.20	438,200	19.20
3-Sep-09	19.12	19.12	18.50	18.95	551,400	18.95
2-Sep-09	18.92	19.22	18.78	18.98	336,900	18.98
1-Sep-09	20.19	20.82	18.89	18.95	884,700	18.95
31-Aug-09	19.82	20.97	19.62	20.37	881,200	20.37
28-Aug-09	20.01	20.17	19.62	20.11	325,000	20.11
27-Aug-09	19.63	19.84	19.20	19.53	353,800	19.53
26-Aug-09	19.04	19.65	18.90	19.63	306,800	19.63
25-Aug-09	19.38	19.47	18.97	19.17	277,700	19.17
24-Aug-09	19.52	19.64	18.86	19.01	240,500	19.01
21-Aug-09	18.80	19.40	18.63	19.37	581,100	19.37
20-Aug-09	18.73	18.82	18.32	18.53	475,300	18.53
* 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