SHAW: Historical Prices for SHAW GROUP INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	29.15	29.33	28.39	28.89	1,154,400	28.89
24-Nov-09	29.29	29.50	28.60	28.96	1,329,200	28.96
23-Nov-09	28.41	29.59	28.24	29.07	2,246,000	29.07
20-Nov-09	27.74	27.84	27.58	27.69	956,300	27.69
19-Nov-09	29.04	29.11	27.65	27.86	1,545,900	27.86
18-Nov-09	28.79	28.90	28.35	28.52	1,181,200	28.52
17-Nov-09	28.68	29.07	28.50	28.77	1,090,700	28.77
16-Nov-09	28.41	29.13	28.28	28.92	1,559,600	28.92
13-Nov-09	27.83	28.40	27.51	28.19	928,900	28.19
12-Nov-09	28.61	28.61	27.45	27.61	1,134,600	27.61
11-Nov-09	29.04	29.05	28.26	28.57	927,600	28.57
10-Nov-09	29.08	29.08	28.10	28.55	1,394,600	28.55
9-Nov-09	28.05	29.42	28.03	29.00	1,716,600	29.00
6-Nov-09	28.00	28.96	27.71	27.81	1,946,000	27.81
5-Nov-09	26.67	28.26	26.53	28.25	1,944,800	28.25
4-Nov-09	25.90	27.00	25.58	26.04	1,747,800	26.04
3-Nov-09	25.25	25.68	24.70	25.42	1,747,000	25.42
2-Nov-09	25.86	26.05	24.50	25.34	1,831,900	25.34
30-Oct-09	26.31	27.00	25.32	25.66	2,614,000	25.66
29-Oct-09	26.84	28.18	26.52	27.79	1,589,600	27.79
28-Oct-09	27.88	27.94	26.41	26.49	1,616,300	26.49
27-Oct-09	29.05	29.29	27.83	27.94	1,521,100	27.94
26-Oct-09	29.74	30.17	28.68	28.93	1,614,600	28.93
23-Oct-09	29.46	29.84	28.71	28.86	703,900	28.86
22-Oct-09	28.40	29.61	28.27	29.36	1,440,600	29.36
21-Oct-09	28.50	29.01	28.27	28.38	1,226,700	28.38
20-Oct-09	28.85	28.90	28.11	28.44	1,503,000	28.44
19-Oct-09	28.19	29.00	28.10	28.79	1,645,900	28.79
16-Oct-09	30.32	30.50	27.79	28.20	7,094,100	28.20
15-Oct-09	31.90	32.34	31.02	31.25	1,773,300	31.25
14-Oct-09	32.30	32.70	31.60	32.57	700,000	32.57
13-Oct-09	31.17	31.76	30.96	31.57	503,300	31.57
12-Oct-09	31.78	31.79	31.11	31.38	358,000	31.38
9-Oct-09	31.58	32.09	31.39	31.55	387,700	31.55
8-Oct-09	31.30	31.93	31.18	31.76	528,500	31.76
7-Oct-09	30.84	31.37	30.55	31.05	365,300	31.05
6-Oct-09	31.00	31.34	30.55	31.21	656,100	31.21
5-Oct-09	29.82	30.65	29.75	30.65	573,000	30.65
2-Oct-09	30.03	30.41	29.67	29.73	566,300	29.73
1-Oct-09	31.66	31.90	30.44	30.49	660,200	30.49
30-Sep-09	32.15	32.64	31.28	32.09	774,000	32.09
29-Sep-09	31.83	32.29	31.00	32.01	932,900	32.01
28-Sep-09	30.64	31.51	30.53	31.51	613,500	31.51
25-Sep-09	30.47	31.34	30.26	30.51	684,000	30.51
24-Sep-09	31.25	31.34	30.06	30.60	1,223,700	30.60
23-Sep-09	32.06	32.06	31.13	31.24	1,255,300	31.24
22-Sep-09	32.10	32.44	31.81	31.85	428,100	31.85
21-Sep-09	32.13	32.31	31.70	31.84	510,200	31.84
18-Sep-09	33.21	33.44	32.66	32.72	844,800	32.72
17-Sep-09	33.28	33.63	32.59	33.07	860,300	33.07
16-Sep-09	32.00	32.89	31.66	32.83	703,100	32.83
15-Sep-09	31.27	31.84	30.81	31.76	639,300	31.76
14-Sep-09	31.07	31.51	30.77	31.26	395,400	31.26
11-Sep-09	31.16	31.69	30.96	31.52	552,900	31.52
10-Sep-09	31.19	31.39	30.76	31.28	773,500	31.28
9-Sep-09	30.76	31.45	30.33	31.25	664,900	31.25
8-Sep-09	29.80	31.45	29.80	30.68	1,328,400	30.68
4-Sep-09	30.45	30.76	29.96	30.55	936,000	30.55
3-Sep-09	30.59	30.72	29.55	30.63	967,400	30.63
2-Sep-09	28.90	29.80	28.83	29.61	841,900	29.61
1-Sep-09	29.29	30.15	28.87	29.02	1,022,500	29.02
31-Aug-09	29.95	30.10	28.80	29.33	1,677,200	29.33
28-Aug-09	31.58	31.66	30.30	30.87	1,056,700	30.87
27-Aug-09	31.45	31.48	29.75	31.07	1,545,200	31.07
26-Aug-09	32.99	32.99	31.74	31.91	1,097,700	31.91
25-Aug-09	33.76	33.80	32.73	32.99	1,039,500	32.99
* 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