SEPR: Historical Prices for Sepracor Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
29-Oct-09	22.98	22.98	22.98	22.98	0	22.98
28-Oct-09	22.98	22.98	22.98	22.98	0	22.98
27-Oct-09	22.98	22.98	22.98	22.98	0	22.98
26-Oct-09	22.98	22.98	22.98	22.98	0	22.98
23-Oct-09	22.98	22.98	22.98	22.98	0	22.98
22-Oct-09	22.98	22.98	22.98	22.98	0	22.98
21-Oct-09	22.98	22.98	22.98	22.98	0	22.98
20-Oct-09	22.98	23.00	22.98	22.98	1,139,200	22.98
19-Oct-09	22.99	23.00	22.98	22.98	774,100	22.98
16-Oct-09	22.98	23.01	22.98	22.98	489,100	22.98
15-Oct-09	22.96	23.04	22.96	22.99	699,500	22.99
14-Oct-09	22.99	23.01	22.98	23.00	795,700	23.00
13-Oct-09	22.98	22.99	22.95	22.95	6,432,200	22.95
12-Oct-09	22.95	23.06	22.95	22.99	1,767,100	22.99
9-Oct-09	22.93	22.98	22.93	22.97	841,700	22.97
8-Oct-09	22.93	22.95	22.93	22.95	1,820,600	22.95
7-Oct-09	22.92	22.94	22.92	22.94	3,387,900	22.94
6-Oct-09	22.93	22.94	22.91	22.92	2,598,400	22.92
5-Oct-09	22.93	22.94	22.92	22.93	1,814,500	22.93
2-Oct-09	22.90	22.93	22.90	22.92	1,433,100	22.92
1-Oct-09	22.91	22.94	22.88	22.91	5,714,500	22.91
30-Sep-09	22.93	22.93	22.90	22.90	3,386,900	22.90
29-Sep-09	22.92	22.94	22.89	22.92	2,031,200	22.92
28-Sep-09	22.91	22.95	22.91	22.95	4,112,300	22.95
25-Sep-09	22.90	22.92	22.90	22.91	2,049,000	22.91
24-Sep-09	22.90	22.91	22.89	22.90	5,460,000	22.90
23-Sep-09	22.86	22.87	22.85	22.85	3,802,900	22.85
22-Sep-09	22.85	22.85	22.84	22.85	3,892,200	22.85
21-Sep-09	22.84	22.85	22.83	22.83	3,243,500	22.83
18-Sep-09	22.84	22.85	22.82	22.83	4,519,100	22.83
17-Sep-09	22.83	22.86	22.81	22.85	6,283,800	22.85
16-Sep-09	22.84	22.84	22.80	22.81	10,537,600	22.81
15-Sep-09	22.85	22.88	22.80	22.81	14,845,500	22.81
14-Sep-09	22.82	22.84	22.79	22.81	12,062,000	22.81
11-Sep-09	22.84	22.85	22.81	22.82	6,139,000	22.82
10-Sep-09	22.83	22.84	22.81	22.81	4,888,400	22.81
9-Sep-09	22.84	22.85	22.81	22.81	9,700,500	22.81
8-Sep-09	22.83	22.91	22.81	22.84	10,459,500	22.84
4-Sep-09	22.84	22.87	22.82	22.82	11,974,400	22.82
3-Sep-09	22.83	22.85	22.78	22.85	55,576,900	22.85
2-Sep-09	18.06	23.57	17.53	22.80	16,031,400	22.80
1-Sep-09	18.13	18.48	17.82	18.03	1,686,800	18.03
31-Aug-09	18.44	18.70	18.04	18.15	1,615,200	18.15
28-Aug-09	18.65	18.76	18.42	18.59	1,025,400	18.59
27-Aug-09	18.10	18.67	17.67	18.67	2,952,500	18.67
26-Aug-09	18.24	18.32	17.86	18.05	1,636,000	18.05
25-Aug-09	18.57	18.67	18.13	18.17	2,234,600	18.17
24-Aug-09	18.44	18.61	18.18	18.57	1,547,300	18.57
21-Aug-09	18.25	18.40	18.03	18.35	1,745,000	18.35
20-Aug-09	18.26	18.33	18.01	18.09	1,100,100	18.09
19-Aug-09	17.90	18.33	17.65	18.26	2,010,900	18.26
18-Aug-09	17.89	17.99	17.49	17.98	2,045,700	17.98
17-Aug-09	17.99	18.00	17.71	17.75	1,518,600	17.75
14-Aug-09	18.51	18.51	17.74	18.12	1,191,200	18.12
13-Aug-09	17.94	18.44	17.70	18.27	2,111,100	18.27
12-Aug-09	17.11	17.98	17.11	17.70	2,835,500	17.70
11-Aug-09	17.29	17.79	17.16	17.39	1,762,900	17.39
10-Aug-09	17.33	17.51	17.33	17.39	2,573,500	17.39
7-Aug-09	17.32	17.54	17.25	17.41	4,030,000	17.41
6-Aug-09	17.59	17.63	17.02	17.11	2,881,800	17.11
5-Aug-09	17.93	18.10	17.40	17.60	1,506,500	17.60
4-Aug-09	17.88	18.29	17.82	17.86	3,118,300	17.86
3-Aug-09	17.65	17.87	17.20	17.83	2,991,200	17.83
31-Jul-09	17.00	17.66	16.96	17.50	4,246,000	17.50
30-Jul-09	16.84	17.11	16.60	16.86	2,640,600	16.86
29-Jul-09	16.31	16.78	16.20	16.63	3,495,800	16.63
* 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