SDXC: Historical Prices for Switch & Data Facilities Compan

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.58	18.69	18.40	18.57	391,100	18.57
20-Nov-09	18.07	18.35	18.07	18.31	203,500	18.31
19-Nov-09	18.31	18.50	18.07	18.30	248,100	18.30
18-Nov-09	18.51	18.51	18.32	18.46	537,400	18.46
17-Nov-09	18.58	18.64	18.35	18.47	102,300	18.47
16-Nov-09	18.25	18.69	18.24	18.65	572,200	18.65
13-Nov-09	18.19	18.33	18.05	18.25	141,400	18.25
12-Nov-09	18.33	18.45	18.10	18.17	389,800	18.17
11-Nov-09	18.44	18.59	18.21	18.36	1,003,400	18.36
10-Nov-09	18.18	18.54	18.18	18.27	743,300	18.27
9-Nov-09	18.27	18.44	18.19	18.36	1,226,900	18.36
6-Nov-09	17.50	18.20	17.47	18.14	642,500	18.14
5-Nov-09	17.70	17.93	17.51	17.77	766,800	17.77
4-Nov-09	17.51	17.81	17.47	17.49	837,800	17.49
3-Nov-09	16.89	17.36	16.77	17.28	706,300	17.28
2-Nov-09	16.83	17.02	16.69	17.02	714,200	17.02
30-Oct-09	17.13	17.25	16.70	16.73	785,900	16.73
29-Oct-09	17.39	17.43	17.19	17.26	1,012,600	17.26
28-Oct-09	17.10	17.62	17.06	17.09	1,248,000	17.09
27-Oct-09	17.41	17.80	17.41	17.63	1,087,400	17.63
26-Oct-09	18.01	18.14	17.65	17.71	1,562,500	17.71
23-Oct-09	17.70	18.29	17.62	17.90	1,473,400	17.90
22-Oct-09	18.48	19.08	18.03	18.11	5,579,600	18.11
21-Oct-09	14.22	15.17	14.22	14.40	237,300	14.40
20-Oct-09	14.52	14.69	14.00	14.23	126,900	14.23
19-Oct-09	14.94	14.94	14.31	14.42	159,500	14.42
16-Oct-09	14.78	15.00	14.59	14.82	76,200	14.82
15-Oct-09	14.88	15.00	14.82	14.93	74,700	14.93
14-Oct-09	14.72	15.00	14.47	14.96	173,000	14.96
13-Oct-09	14.22	14.72	14.01	14.57	95,500	14.57
12-Oct-09	14.43	14.72	14.10	14.20	83,600	14.20
9-Oct-09	13.77	14.45	13.77	14.27	153,500	14.27
8-Oct-09	13.76	14.35	13.63	13.74	190,200	13.74
7-Oct-09	14.08	14.08	13.35	13.79	275,600	13.79
6-Oct-09	13.56	14.12	13.40	14.09	108,000	14.09
5-Oct-09	13.14	13.66	13.14	13.49	106,800	13.49
2-Oct-09	13.27	13.46	12.99	12.99	110,100	12.99
1-Oct-09	13.58	13.63	13.24	13.37	223,400	13.37
30-Sep-09	14.16	14.16	13.43	13.61	234,800	13.61
29-Sep-09	14.38	14.43	13.77	13.91	94,700	13.91
28-Sep-09	14.30	14.65	13.95	14.41	112,900	14.41
25-Sep-09	14.14	14.64	14.02	14.16	82,900	14.16
24-Sep-09	14.77	14.80	14.10	14.17	75,200	14.17
23-Sep-09	14.45	14.70	14.15	14.60	89,400	14.60
22-Sep-09	14.74	14.77	14.45	14.46	80,400	14.46
21-Sep-09	14.33	14.70	14.25	14.64	42,200	14.64
18-Sep-09	14.66	14.86	14.48	14.56	104,800	14.56
17-Sep-09	14.78	14.98	14.34	14.59	33,000	14.59
16-Sep-09	14.59	14.79	14.29	14.78	68,700	14.78
15-Sep-09	14.24	14.84	14.09	14.39	136,200	14.39
14-Sep-09	13.76	14.40	13.64	14.29	108,900	14.29
11-Sep-09	14.30	14.43	13.92	13.92	114,900	13.92
10-Sep-09	13.29	14.28	12.99	14.28	168,100	14.28
9-Sep-09	13.17	13.63	13.12	13.35	143,500	13.35
8-Sep-09	13.43	13.43	13.03	13.17	138,200	13.17
4-Sep-09	12.92	13.50	12.92	13.30	68,900	13.30
3-Sep-09	13.00	13.15	12.84	13.11	58,900	13.11
2-Sep-09	12.63	13.05	12.63	12.95	109,900	12.95
1-Sep-09	13.43	13.59	12.62	12.72	193,100	12.72
31-Aug-09	13.39	13.80	13.26	13.59	166,200	13.59
28-Aug-09	13.81	13.93	13.39	13.57	54,300	13.57
27-Aug-09	13.81	13.84	13.32	13.62	59,300	13.62
26-Aug-09	13.85	14.03	13.34	13.81	97,100	13.81
25-Aug-09	14.42	14.50	13.64	13.83	172,100	13.83
24-Aug-09	13.93	14.42	13.84	14.31	322,400	14.31
21-Aug-09	13.17	13.93	13.06	13.85	164,200	13.85
* 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