SAI: Historical Prices for SAIC INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	18.57	18.57	18.26	18.51	2,532,100	18.51
8-Feb-10	18.65	18.67	18.34	18.35	2,600,700	18.35
5-Feb-10	18.47	18.68	18.37	18.68	6,195,100	18.68
4-Feb-10	18.38	18.62	18.38	18.48	5,364,900	18.48
3-Feb-10	18.57	18.69	18.50	18.53	3,504,000	18.53
2-Feb-10	18.59	18.64	18.39	18.64	4,269,900	18.64
1-Feb-10	18.25	18.62	18.11	18.60	3,511,700	18.60
29-Jan-10	18.33	18.50	18.23	18.33	3,451,000	18.33
28-Jan-10	18.28	18.43	18.16	18.29	2,753,400	18.29
27-Jan-10	18.28	18.34	18.19	18.27	3,218,200	18.27
26-Jan-10	18.58	18.66	18.24	18.35	2,542,200	18.35
25-Jan-10	18.57	18.67	18.42	18.62	2,080,200	18.62
22-Jan-10	18.70	18.85	18.37	18.41	2,771,200	18.41
21-Jan-10	18.87	19.07	18.66	18.70	2,807,300	18.70
20-Jan-10	19.03	19.05	18.85	18.89	2,407,900	18.89
19-Jan-10	18.90	19.11	18.83	19.11	2,157,500	19.11
15-Jan-10	19.00	19.09	18.88	18.90	5,726,500	18.90
14-Jan-10	18.96	19.06	18.88	19.00	4,429,600	19.00
13-Jan-10	19.05	19.05	18.75	18.95	4,671,100	18.95
12-Jan-10	18.96	19.08	18.92	19.03	2,280,100	19.03
11-Jan-10	18.98	19.07	18.96	19.01	1,779,900	19.01
8-Jan-10	19.01	19.09	18.96	19.06	2,187,700	19.06
7-Jan-10	19.05	19.10	18.95	19.09	2,026,300	19.09
6-Jan-10	19.23	19.29	19.00	19.08	2,765,800	19.08
5-Jan-10	19.08	19.18	18.85	19.03	3,938,700	19.03
4-Jan-10	19.02	19.17	18.89	19.11	3,500,500	19.11
31-Dec-09	19.01	19.08	18.92	18.94	1,558,300	18.94
30-Dec-09	18.98	19.08	18.92	19.04	2,431,800	19.04
29-Dec-09	19.20	19.23	18.99	19.03	2,018,200	19.03
28-Dec-09	19.08	19.20	18.97	19.20	2,433,800	19.20
24-Dec-09	19.16	19.16	18.97	19.03	1,147,500	19.03
23-Dec-09	19.08	19.12	18.95	19.12	2,264,000	19.12
22-Dec-09	19.27	19.27	18.97	19.02	3,027,200	19.02
21-Dec-09	18.73	19.35	18.73	19.18	4,856,800	19.18
18-Dec-09	19.39	19.47	18.57	18.85	55,153,500	18.85
17-Dec-09	19.36	19.47	19.17	19.32	6,475,200	19.32
16-Dec-09	19.32	19.55	19.26	19.45	5,532,300	19.45
15-Dec-09	19.10	19.43	19.10	19.35	6,251,400	19.35
14-Dec-09	18.63	19.33	18.62	19.25	7,681,000	19.25
11-Dec-09	18.28	18.43	18.21	18.40	4,057,100	18.40
10-Dec-09	18.14	18.33	18.11	18.31	3,235,400	18.31
9-Dec-09	17.75	18.15	17.45	18.12	4,774,300	18.12
8-Dec-09	18.01	18.08	17.75	18.04	2,502,800	18.04
7-Dec-09	17.79	18.08	17.74	18.04	1,640,300	18.04
4-Dec-09	17.81	18.00	17.60	17.84	1,704,700	17.84
3-Dec-09	17.85	17.94	17.64	17.64	1,937,900	17.64
2-Dec-09	17.83	17.99	17.79	17.88	1,274,000	17.88
1-Dec-09	17.84	18.00	17.63	17.89	2,612,000	17.89
30-Nov-09	17.96	18.00	17.70	17.82	2,037,100	17.82
27-Nov-09	17.87	18.06	17.82	18.00	946,900	18.00
25-Nov-09	18.00	18.18	17.94	18.15	1,470,000	18.15
24-Nov-09	17.99	18.04	17.85	17.95	2,624,600	17.95
23-Nov-09	18.04	18.26	17.95	18.04	2,580,000	18.04
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
* 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