SAI: Historical Prices for SAIC INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.20	18.23	17.93	17.98	1,311,800	17.98
19-Nov-09	18.17	18.28	18.01	18.20	2,072,700	18.20
18-Nov-09	18.36	18.36	18.18	18.28	1,227,900	18.28
17-Nov-09	18.36	18.46	18.25	18.27	1,293,000	18.27
16-Nov-09	18.51	18.59	18.39	18.45	1,401,400	18.45
13-Nov-09	18.38	18.49	18.22	18.45	1,919,000	18.45
12-Nov-09	18.13	18.32	18.10	18.28	1,659,300	18.28
11-Nov-09	18.22	18.27	18.07	18.21	2,090,900	18.21
10-Nov-09	18.43	18.44	18.08	18.09	3,404,800	18.09
9-Nov-09	18.46	18.68	18.44	18.52	1,946,900	18.52
6-Nov-09	18.18	18.49	18.10	18.49	2,335,600	18.49
5-Nov-09	17.99	18.28	17.87	18.28	1,970,700	18.28
4-Nov-09	17.80	18.15	17.75	17.82	3,144,800	17.82
3-Nov-09	17.59	17.95	17.56	17.84	3,318,300	17.84
2-Nov-09	17.73	17.82	17.50	17.70	3,182,100	17.70
30-Oct-09	18.26	18.34	17.70	17.71	3,062,800	17.71
29-Oct-09	17.98	18.37	17.95	18.36	2,436,000	18.36
28-Oct-09	18.17	18.32	17.94	17.94	1,777,700	17.94
27-Oct-09	18.19	18.46	18.09	18.15	1,825,100	18.15
26-Oct-09	18.32	18.55	18.16	18.19	1,885,100	18.19
23-Oct-09	18.65	18.67	18.23	18.34	1,792,300	18.34
22-Oct-09	18.49	18.77	18.49	18.65	1,807,100	18.65
21-Oct-09	18.66	18.80	18.51	18.54	2,505,200	18.54
20-Oct-09	18.90	18.90	18.61	18.72	2,171,800	18.72
19-Oct-09	18.76	18.97	18.52	18.93	1,966,900	18.93
16-Oct-09	18.57	18.90	18.54	18.80	2,362,000	18.80
15-Oct-09	18.41	18.82	18.36	18.67	4,252,300	18.67
14-Oct-09	18.35	18.46	18.18	18.44	2,121,900	18.44
13-Oct-09	18.35	18.41	18.15	18.27	1,878,900	18.27
12-Oct-09	18.76	18.79	18.30	18.39	3,939,600	18.39
9-Oct-09	18.64	18.76	18.59	18.76	2,508,200	18.76
8-Oct-09	18.11	18.69	18.02	18.68	5,353,400	18.68
7-Oct-09	17.97	18.24	17.86	18.10	2,535,200	18.10
6-Oct-09	17.62	18.00	17.49	17.95	3,127,400	17.95
5-Oct-09	17.45	17.59	17.36	17.58	3,299,100	17.58
2-Oct-09	17.33	17.49	17.25	17.46	2,901,100	17.46
1-Oct-09	17.54	17.58	17.41	17.46	3,125,400	17.46
30-Sep-09	17.50	17.55	17.35	17.54	2,186,900	17.54
29-Sep-09	17.47	17.74	17.39	17.43	3,073,400	17.43
28-Sep-09	17.48	17.62	17.42	17.51	2,561,600	17.51
25-Sep-09	17.37	17.50	17.27	17.40	2,304,900	17.40
24-Sep-09	17.52	17.56	17.35	17.44	2,094,600	17.44
23-Sep-09	17.55	17.70	17.46	17.49	2,427,800	17.49
22-Sep-09	17.80	17.86	17.42	17.50	3,372,300	17.50
21-Sep-09	17.64	17.88	17.59	17.83	2,307,600	17.83
18-Sep-09	17.79	17.85	17.70	17.71	1,730,500	17.71
17-Sep-09	17.76	17.89	17.65	17.77	1,548,200	17.77
16-Sep-09	17.81	17.95	17.71	17.81	1,451,100	17.81
15-Sep-09	17.85	17.90	17.70	17.73	2,231,600	17.73
14-Sep-09	17.71	17.96	17.69	17.92	1,847,800	17.92
11-Sep-09	17.97	17.97	17.70	17.80	1,509,500	17.80
10-Sep-09	17.68	17.82	17.54	17.82	1,405,200	17.82
9-Sep-09	17.74	17.95	17.64	17.71	1,487,400	17.71
8-Sep-09	17.81	17.88	17.62	17.74	2,004,800	17.74
4-Sep-09	17.83	17.86	17.51	17.70	3,201,500	17.70
3-Sep-09	18.26	18.32	17.33	17.87	4,578,500	17.87
2-Sep-09	18.23	18.39	18.02	18.08	3,266,300	18.08
1-Sep-09	18.40	18.40	17.90	18.20	2,210,400	18.20
31-Aug-09	18.37	18.50	18.26	18.49	1,975,900	18.49
28-Aug-09	18.50	18.53	18.36	18.47	1,345,400	18.47
27-Aug-09	18.29	18.50	18.13	18.46	1,375,000	18.46
26-Aug-09	18.08	18.29	18.00	18.29	1,328,100	18.29
25-Aug-09	18.15	18.24	18.01	18.07	1,694,100	18.07
24-Aug-09	18.27	18.28	18.00	18.05	1,603,500	18.05
21-Aug-09	18.05	18.30	17.96	18.28	1,565,900	18.28
20-Aug-09	18.07	18.12	17.97	18.01	1,924,600	18.01
* 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