SEIC: Historical Prices for SEI Investments Company

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.86	17.98	17.70	17.84	710,500	17.84
20-Nov-09	17.72	17.76	17.61	17.66	877,900	17.66
19-Nov-09	17.81	17.81	17.52	17.78	1,287,500	17.78
18-Nov-09	18.00	18.00	17.86	17.93	673,800	17.93
17-Nov-09	17.99	18.12	17.97	18.06	628,300	18.06
16-Nov-09	18.24	18.33	18.03	18.10	1,006,600	18.10
13-Nov-09	18.02	18.24	17.87	18.03	1,153,500	18.03
12-Nov-09	18.17	18.28	17.99	18.00	927,000	18.00
11-Nov-09	18.32	18.40	18.14	18.23	870,000	18.23
10-Nov-09	18.20	18.41	18.13	18.18	845,800	18.18
9-Nov-09	18.20	18.45	18.10	18.34	903,600	18.34
6-Nov-09	17.92	18.10	17.78	18.05	1,278,600	18.05
5-Nov-09	17.83	18.08	17.69	18.06	1,906,900	18.06
4-Nov-09	17.55	17.89	17.44	17.65	1,856,300	17.65
3-Nov-09	17.21	17.46	17.20	17.42	1,050,600	17.42
2-Nov-09	17.59	17.62	17.22	17.38	1,774,100	17.38
30-Oct-09	18.03	18.04	17.31	17.47	2,318,000	17.47
29-Oct-09	17.48	17.57	17.36	17.49	1,279,600	17.49
28-Oct-09	17.79	17.86	17.17	17.26	1,697,300	17.26
27-Oct-09	18.11	18.21	17.73	17.77	965,200	17.77
26-Oct-09	18.39	18.42	17.98	17.99	1,511,000	17.99
23-Oct-09	18.80	18.87	18.23	18.33	1,169,300	18.33
22-Oct-09	18.69	18.88	18.52	18.80	1,479,000	18.80
21-Oct-09	19.45	19.45	18.61	18.67	1,492,600	18.67
20-Oct-09	19.69	19.94	19.35	19.53	920,100	19.53
19-Oct-09	19.53	19.88	19.46	19.72	844,300	19.72
16-Oct-09	19.82	19.95	19.40	19.44	1,201,500	19.44
15-Oct-09	20.11	20.41	19.67	20.06	1,255,600	20.06
14-Oct-09	20.17	20.36	20.02	20.26	1,368,300	20.26
13-Oct-09	20.03	20.06	19.77	19.81	764,200	19.81
12-Oct-09	20.10	20.26	20.03	20.09	523,200	20.09
9-Oct-09	19.81	20.09	19.74	20.07	892,300	20.07
8-Oct-09	19.99	20.00	19.81	19.89	1,370,900	19.89
7-Oct-09	19.66	19.95	19.59	19.94	688,600	19.94
6-Oct-09	19.30	19.75	19.07	19.69	1,064,100	19.69
5-Oct-09	18.83	19.07	18.72	19.06	933,400	19.06
2-Oct-09	18.88	19.23	18.66	18.80	953,200	18.80
1-Oct-09	19.54	19.92	19.00	19.03	847,800	19.03
30-Sep-09	19.87	20.00	19.42	19.68	981,600	19.68
29-Sep-09	19.79	19.97	19.65	19.80	838,900	19.80
28-Sep-09	19.50	19.81	19.25	19.81	852,200	19.81
25-Sep-09	19.31	19.54	19.20	19.35	995,700	19.35
24-Sep-09	19.57	19.63	19.10	19.44	867,800	19.44
23-Sep-09	19.50	19.79	19.50	19.50	812,200	19.50
22-Sep-09	19.54	19.68	19.43	19.66	711,500	19.66
21-Sep-09	19.17	19.66	18.98	19.49	1,055,700	19.49
18-Sep-09	18.86	19.46	18.77	19.26	1,797,800	19.26
17-Sep-09	18.93	19.18	18.85	18.90	796,100	18.90
16-Sep-09	18.31	19.03	18.31	18.99	607,200	18.99
15-Sep-09	18.83	18.89	18.53	18.60	759,100	18.60
14-Sep-09	18.52	18.91	18.45	18.90	748,700	18.90
11-Sep-09	18.59	18.64	18.43	18.58	611,800	18.58
10-Sep-09	18.54	18.63	18.26	18.60	741,800	18.60
9-Sep-09	18.35	18.61	18.15	18.58	611,600	18.58
8-Sep-09	18.31	18.49	18.24	18.49	749,600	18.49
4-Sep-09	18.17	18.50	18.11	18.25	522,500	18.25
3-Sep-09	18.26	18.34	17.97	18.24	781,700	18.24
2-Sep-09	18.22	18.48	18.00	18.20	1,183,100	18.20
1-Sep-09	18.35	18.67	18.27	18.32	1,498,900	18.32
31-Aug-09	18.56	18.67	18.32	18.44	905,100	18.44
28-Aug-09	18.96	18.98	18.63	18.72	534,600	18.72
27-Aug-09	18.71	18.89	18.49	18.80	1,230,400	18.80
26-Aug-09	18.50	18.96	18.50	18.83	1,066,900	18.83
25-Aug-09	18.98	19.15	18.83	18.94	951,900	18.94
24-Aug-09	19.06	19.25	18.83	18.91	560,200	18.91
21-Aug-09	18.85	19.03	18.72	18.99	559,700	18.99
* 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