RSH: Historical Prices for RADIOSHACK CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.60	19.20	18.60	19.11	2,883,200	19.11
19-Nov-09	19.15	19.23	18.62	18.80	4,276,700	18.80
18-Nov-09	19.31	19.42	19.07	19.37	3,165,400	19.37
17-Nov-09	19.76	19.78	18.94	19.20	4,578,500	19.20
16-Nov-09	19.51	20.08	19.51	19.78	4,546,000	19.78
13-Nov-09	19.07	19.52	18.97	19.45	4,903,800	19.45
12-Nov-09	19.29	19.91	18.96	19.06	5,903,100	19.06
11-Nov-09	19.79	20.08	19.09	19.28	6,376,200	19.28
10-Nov-09	20.25	20.25	19.39	19.52	9,407,400	19.52
9-Nov-09	19.96	20.57	19.77	20.27	16,043,000	20.27
6-Nov-09	17.63	17.91	17.37	17.74	2,838,500	17.74
5-Nov-09	17.28	17.70	16.95	17.67	3,913,100	17.67
4-Nov-09	17.34	17.49	17.01	17.16	3,902,200	17.16
3-Nov-09	16.60	17.33	16.51	17.15	7,060,300	17.15
2-Nov-09	16.96	17.22	16.39	16.68	5,388,300	16.68
30-Oct-09	17.17	17.39	16.76	16.89	5,441,100	16.89
29-Oct-09	17.39	17.71	17.19	17.36	5,285,800	17.36
28-Oct-09	18.00	18.07	16.89	17.09	6,691,200	17.09
27-Oct-09	18.07	18.24	17.43	18.02	10,090,100	18.02
26-Oct-09	16.39	18.33	15.66	18.15	17,351,800	18.15
23-Oct-09	15.66	15.93	15.22	15.66	5,886,400	15.66
22-Oct-09	15.00	15.57	14.82	15.54	3,689,800	15.54
21-Oct-09	15.27	15.56	14.98	15.03	3,038,400	15.03
20-Oct-09	15.76	15.91	15.10	15.32	5,138,300	15.32
19-Oct-09	15.57	15.99	15.54	15.76	2,449,700	15.76
16-Oct-09	15.63	15.70	15.22	15.51	5,003,500	15.51
15-Oct-09	15.70	15.90	15.52	15.71	2,939,100	15.71
14-Oct-09	15.95	16.13	15.60	15.76	4,664,400	15.76
13-Oct-09	16.05	16.10	15.65	15.81	4,460,200	15.81
12-Oct-09	16.50	16.59	15.94	16.12	2,293,900	16.12
9-Oct-09	16.30	16.47	16.12	16.44	1,560,100	16.44
8-Oct-09	16.15	16.58	16.03	16.27	1,678,800	16.27
7-Oct-09	16.11	16.35	16.00	16.04	2,244,100	16.04
6-Oct-09	16.14	16.44	16.04	16.23	2,142,600	16.23
5-Oct-09	15.61	16.14	15.56	16.07	2,116,800	16.07
2-Oct-09	15.63	15.79	15.39	15.63	2,347,800	15.63
1-Oct-09	16.44	16.54	15.73	15.78	4,179,300	15.78
30-Sep-09	16.68	16.77	16.24	16.57	4,220,400	16.57
29-Sep-09	16.37	16.95	16.20	16.74	3,399,700	16.74
28-Sep-09	15.89	16.45	15.89	16.31	1,769,300	16.31
25-Sep-09	15.74	16.28	15.72	15.91	2,828,300	15.91
24-Sep-09	15.97	16.19	15.75	15.90	2,766,100	15.90
23-Sep-09	16.36	16.49	15.90	15.98	2,886,600	15.98
22-Sep-09	16.21	16.37	16.08	16.31	2,176,800	16.31
21-Sep-09	16.14	16.34	15.95	16.08	2,397,600	16.08
18-Sep-09	16.45	16.51	16.15	16.29	2,371,000	16.29
17-Sep-09	16.47	16.56	15.97	16.42	3,417,800	16.42
16-Sep-09	16.54	16.76	16.16	16.47	2,746,200	16.47
15-Sep-09	16.82	16.87	16.41	16.50	3,703,400	16.50
14-Sep-09	16.37	16.67	16.24	16.63	3,717,800	16.63
11-Sep-09	17.20	17.30	16.38	16.58	4,381,400	16.58
10-Sep-09	16.83	17.45	16.53	17.28	7,896,800	17.28
9-Sep-09	15.59	16.10	15.40	16.01	3,567,500	16.01
8-Sep-09	15.79	15.98	15.50	15.61	3,182,500	15.61
4-Sep-09	15.32	15.75	15.27	15.65	2,789,500	15.65
3-Sep-09	15.18	15.37	15.04	15.34	2,671,100	15.34
2-Sep-09	15.12	15.43	15.04	15.13	3,562,700	15.13
1-Sep-09	15.08	15.88	15.00	15.26	4,754,400	15.26
31-Aug-09	15.34	15.41	14.76	15.13	4,518,400	15.13
28-Aug-09	15.49	15.64	15.32	15.54	2,207,600	15.54
27-Aug-09	15.40	15.50	14.93	15.36	2,040,700	15.36
26-Aug-09	15.29	15.63	15.15	15.26	2,386,900	15.26
25-Aug-09	15.27	15.66	15.17	15.45	2,624,000	15.45
24-Aug-09	15.31	15.45	15.00	15.21	3,436,900	15.21
21-Aug-09	15.08	15.35	14.81	15.19	3,998,400	15.19
20-Aug-09	14.54	14.79	14.41	14.61	2,080,300	14.61
* 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