SHLD: Historical Prices for Sears Holdings Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	72.87	74.23	72.19	72.64	1,667,400	72.64
19-Nov-09	77.50	77.70	72.01	72.95	3,214,700	72.95
18-Nov-09	75.94	77.88	75.11	75.77	1,965,300	75.77
17-Nov-09	77.44	78.76	75.04	76.32	2,078,600	76.32
16-Nov-09	74.91	79.75	74.26	77.60	2,295,800	77.60
13-Nov-09	70.40	75.00	70.00	74.54	1,731,600	74.54
12-Nov-09	70.14	71.99	69.71	69.86	1,213,400	69.86
11-Nov-09	71.05	71.42	69.33	69.83	1,170,600	69.83
10-Nov-09	70.15	71.37	69.99	71.00	1,140,600	71.00
9-Nov-09	69.62	70.78	68.05	70.51	1,423,800	70.51
6-Nov-09	66.78	69.22	65.82	67.65	1,068,000	67.65
5-Nov-09	67.20	67.43	65.71	66.89	2,061,100	66.89
4-Nov-09	68.17	69.36	66.45	68.12	1,126,300	68.12
3-Nov-09	66.51	68.35	66.31	68.09	1,417,700	68.09
2-Nov-09	68.15	69.36	65.79	67.13	1,332,200	67.13
30-Oct-09	70.41	71.48	67.45	67.86	1,292,600	67.86
29-Oct-09	69.21	71.48	68.54	70.66	1,205,700	70.66
28-Oct-09	71.02	71.50	68.02	68.36	1,190,400	68.36
27-Oct-09	73.04	74.27	70.52	70.93	1,072,800	70.93
26-Oct-09	72.68	75.13	72.33	72.79	1,102,800	72.79
23-Oct-09	73.84	75.00	71.74	72.78	1,209,100	72.78
22-Oct-09	70.23	74.86	70.09	73.93	1,551,300	73.93
21-Oct-09	70.66	73.91	69.87	70.19	1,515,100	70.19
20-Oct-09	70.66	71.92	69.48	70.52	1,257,800	70.52
19-Oct-09	70.53	72.34	69.25	72.24	1,082,200	72.24
16-Oct-09	71.31	72.40	69.19	70.08	1,454,200	70.08
15-Oct-09	71.88	73.66	70.73	71.41	1,219,400	71.41
14-Oct-09	70.26	72.71	69.75	72.42	1,153,900	72.42
13-Oct-09	69.01	70.48	69.01	69.72	891,800	69.72
12-Oct-09	68.41	70.36	68.24	69.11	863,700	69.11
9-Oct-09	67.33	68.39	66.97	68.00	794,700	68.00
8-Oct-09	67.95	69.28	67.57	67.82	1,047,500	67.82
7-Oct-09	66.03	68.20	66.03	67.27	779,700	67.27
6-Oct-09	64.83	67.50	64.79	65.89	1,127,300	65.89
5-Oct-09	62.81	64.85	62.78	64.51	924,200	64.51
2-Oct-09	62.63	63.51	61.63	62.59	776,700	62.59
1-Oct-09	64.89	65.55	62.94	62.98	1,019,200	62.98
30-Sep-09	66.53	66.83	64.35	65.31	972,700	65.31
29-Sep-09	66.18	66.89	64.64	65.80	893,200	65.80
28-Sep-09	65.62	66.75	65.14	66.29	700,300	66.29
25-Sep-09	65.61	66.75	64.89	65.05	924,300	65.05
24-Sep-09	66.99	67.18	65.58	65.75	890,900	65.75
23-Sep-09	67.83	68.19	66.09	66.24	851,700	66.24
22-Sep-09	69.78	70.91	67.37	67.68	1,005,400	67.68
21-Sep-09	67.81	71.51	67.20	69.58	1,287,400	69.58
18-Sep-09	66.11	69.58	65.89	68.09	2,424,700	68.09
17-Sep-09	66.81	68.30	65.82	65.99	1,295,800	65.99
16-Sep-09	65.15	66.38	64.40	66.18	855,700	66.18
15-Sep-09	64.49	65.93	64.19	64.99	721,500	64.99
14-Sep-09	63.61	64.69	63.00	64.68	529,900	64.68
11-Sep-09	63.79	64.36	62.91	64.18	1,175,600	64.18
10-Sep-09	65.01	65.97	63.72	63.84	1,164,300	63.84
9-Sep-09	62.48	65.96	61.70	64.73	1,954,000	64.73
8-Sep-09	62.79	63.88	61.92	62.61	941,300	62.61
4-Sep-09	61.73	63.00	61.05	62.38	617,200	62.38
3-Sep-09	61.34	62.35	60.59	61.73	683,000	61.73
2-Sep-09	61.06	61.71	60.30	61.19	854,000	61.19
1-Sep-09	63.59	64.80	61.29	61.52	1,527,600	61.52
31-Aug-09	63.67	64.07	63.14	63.45	1,263,600	63.45
28-Aug-09	65.77	65.77	64.04	64.44	1,220,800	64.44
27-Aug-09	65.09	65.80	63.57	65.00	1,120,900	65.00
26-Aug-09	64.91	65.89	64.52	65.27	1,408,900	65.27
25-Aug-09	64.23	66.45	63.45	65.45	1,659,500	65.45
24-Aug-09	63.28	65.68	63.00	63.94	3,233,100	63.94
21-Aug-09	65.48	66.71	64.60	66.02	2,710,000	66.02
20-Aug-09	64.81	66.81	63.83	65.00	8,242,300	65.00
* 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