SCGLY.PK: Historical Prices for SOCIETE GENERALE SPO

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	14.04	14.04	13.76	13.90	104,000	13.90
14-Dec-09	14.12	14.43	14.09	14.35	73,800	14.35
11-Dec-09	14.48	14.49	14.06	14.14	113,300	14.14
10-Dec-09	14.39	14.46	14.19	14.27	99,700	14.27
9-Dec-09	14.10	14.31	13.96	14.12	393,100	14.12
8-Dec-09	14.10	14.40	14.05	14.10	174,400	14.10
7-Dec-09	14.50	14.68	14.36	14.40	75,800	14.40
4-Dec-09	14.88	14.92	14.34	14.49	68,700	14.49
3-Dec-09	14.78	14.79	14.35	14.45	85,700	14.45
2-Dec-09	14.15	14.47	14.15	14.34	76,500	14.34
1-Dec-09	14.29	14.55	14.27	14.50	73,600	14.50
30-Nov-09	13.84	14.15	13.80	14.15	119,100	14.15
27-Nov-09	13.67	14.07	13.62	13.98	67,000	13.98
25-Nov-09	14.44	14.72	14.32	14.72	83,000	14.72
24-Nov-09	14.41	14.46	14.15	14.30	127,900	14.30
23-Nov-09	14.52	14.79	14.51	14.62	107,000	14.62
20-Nov-09	14.14	14.25	14.02	14.16	1,729,900	14.16
19-Nov-09	14.75	14.75	14.35	14.58	487,000	14.58
18-Nov-09	14.87	14.92	14.68	14.75	250,300	14.75
17-Nov-09	14.81	14.81	14.52	14.75	400,300	14.75
16-Nov-09	15.13	15.26	15.05	15.15	534,200	15.15
13-Nov-09	14.73	15.00	14.63	14.88	91,600	14.88
12-Nov-09	15.00	15.05	14.72	14.78	530,700	14.78
11-Nov-09	15.20	15.25	15.04	15.13	4,725,500	15.13
10-Nov-09	14.68	14.90	14.55	14.87	932,400	14.87
9-Nov-09	14.30	14.87	14.30	14.76	65,300	14.76
6-Nov-09	13.65	14.09	13.65	13.95	530,300	13.95
5-Nov-09	13.57	13.78	13.55	13.70	150,900	13.70
4-Nov-09	13.55	13.66	13.31	13.50	159,800	13.50
3-Nov-09	12.76	13.10	12.73	13.05	649,700	13.05
3-Nov-09	$ 0.794 Dividend
2-Nov-09	14.05	14.53	13.90	14.09	531,200	13.30
30-Oct-09	14.61	14.64	14.00	14.05	108,500	13.26
29-Oct-09	14.19	14.80	14.10	14.55	164,600	13.73
28-Oct-09	13.83	14.00	13.41	13.42	91,300	12.66
27-Oct-09	14.55	14.59	14.07	14.20	203,900	13.40
26-Oct-09	15.38	15.61	14.75	14.90	424,600	14.06
23-Oct-09	15.58	15.65	14.73	15.55	2,035,300	14.67
22-Oct-09	15.02	15.38	14.94	15.32	3,600,600	14.46
21-Oct-09	15.00	15.55	15.00	15.40	281,600	14.53
20-Oct-09	15.43	15.55	15.36	15.45	189,100	14.58
19-Oct-09	15.37	15.52	15.17	15.35	199,900	14.48
16-Oct-09	15.23	15.26	14.81	14.93	2,149,900	14.09
15-Oct-09	15.15	15.75	15.15	15.64	711,000	14.76
14-Oct-09	14.65	15.40	14.65	15.40	307,300	14.53
13-Oct-09	14.61	14.61	14.24	14.42	281,900	13.61
12-Oct-09	14.77	14.91	14.20	14.70	47,400	13.87
9-Oct-09	14.58	14.75	14.56	14.70	51,700	13.87
8-Oct-09	14.73	14.85	14.65	14.74	114,700	13.91
7-Oct-09	15.19	15.40	14.75	15.15	94,600	14.30
6-Oct-09	15.49	15.87	15.49	15.61	291,400	14.73
5-Oct-09	15.05	15.43	15.05	15.35	71,400	14.48
2-Oct-09	15.05	15.49	15.05	15.35	3,898,700	14.48
1-Oct-09	15.80	15.89	15.40	15.41	74,400	14.54
30-Sep-09	16.39	16.41	15.95	16.15	93,900	15.24
29-Sep-09	16.59	16.62	16.29	16.39	83,600	15.47
28-Sep-09	15.68	16.41	15.67	16.22	98,700	15.31
25-Sep-09	15.73	15.73	15.38	15.50	99,100	14.63
24-Sep-09	16.09	16.24	15.42	15.54	123,300	14.66
23-Sep-09	15.87	16.00	15.56	15.56	126,800	14.68
22-Sep-09	15.73	15.79	15.40	15.65	107,500	14.77
21-Sep-09	15.30	15.67	15.30	15.61	356,900	14.73
18-Sep-09	16.19	16.22	15.90	15.98	165,600	15.08
17-Sep-09	15.95	16.35	15.95	16.13	78,500	15.22
16-Sep-09	15.35	15.80	15.29	15.80	54,900	14.91
15-Sep-09	14.70	14.86	14.57	14.75	61,100	13.92
14-Sep-09	14.29	14.65	14.29	14.65	290,600	13.82
* 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