SII: Historical Prices for SMITH INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.59	27.03	26.48	26.97	9,125,400	26.97
19-Nov-09	27.70	27.77	26.66	26.77	11,204,200	26.77
18-Nov-09	27.56	28.29	27.47	27.58	44,579,700	27.58
17-Nov-09	28.63	28.80	26.70	26.86	24,295,300	26.86
16-Nov-09	29.79	31.00	29.68	30.76	3,349,700	30.76
13-Nov-09	29.00	29.80	28.57	29.44	3,435,600	29.44
12-Nov-09	29.76	30.36	28.87	29.05	4,547,300	29.05
11-Nov-09	29.96	30.33	29.60	30.01	3,411,900	30.01
10-Nov-09	29.87	30.09	29.17	29.64	2,666,400	29.64
9-Nov-09	29.51	30.21	29.12	29.95	3,279,900	29.95
6-Nov-09	28.65	29.46	28.44	28.89	3,667,300	28.89
5-Nov-09	28.76	29.53	28.59	29.09	5,529,400	29.09
4-Nov-09	29.01	29.41	28.49	28.55	5,830,400	28.55
3-Nov-09	27.63	29.13	27.32	28.71	4,438,000	28.71
2-Nov-09	27.83	28.61	27.19	27.96	5,824,900	27.96
30-Oct-09	29.04	29.40	27.25	27.73	7,974,800	27.73
29-Oct-09	28.79	29.75	28.28	29.15	10,536,000	29.15
28-Oct-09	31.13	31.65	29.97	30.00	8,356,700	30.00
27-Oct-09	32.27	32.68	31.38	31.68	6,834,700	31.68
26-Oct-09	32.62	33.95	32.08	32.29	4,373,800	32.29
23-Oct-09	34.07	34.46	32.17	32.65	6,016,200	32.65
22-Oct-09	32.95	33.88	32.31	33.81	3,913,900	33.81
21-Oct-09	32.92	34.06	32.59	33.05	5,974,900	33.05
20-Oct-09	33.15	33.39	32.36	33.28	5,244,700	33.28
19-Oct-09	31.91	33.36	31.58	33.25	9,257,000	33.25
16-Oct-09	32.15	32.17	31.10	31.89	5,421,300	31.89
15-Oct-09	31.07	32.18	30.86	32.17	4,881,500	32.17
14-Oct-09	31.00	31.74	30.77	31.69	5,268,200	31.69
13-Oct-09	30.85	30.85	29.78	30.25	4,088,500	30.25
12-Oct-09	30.80	31.25	30.38	30.72	3,028,600	30.72
9-Oct-09	30.54	30.89	29.95	30.28	3,727,000	30.28
8-Oct-09	29.61	30.77	29.16	30.75	5,853,600	30.75
7-Oct-09	28.40	29.45	28.35	29.33	4,353,100	29.33
6-Oct-09	28.22	28.85	27.94	28.57	4,859,600	28.57
5-Oct-09	27.02	28.03	26.85	27.59	5,685,600	27.59
2-Oct-09	27.20	27.39	26.56	26.97	5,781,100	26.97
1-Oct-09	28.72	28.97	27.69	27.79	4,053,800	27.79
30-Sep-09	29.36	29.50	28.20	28.70	3,590,100	28.70
29-Sep-09	29.12	29.44	28.73	29.19	2,068,000	29.19
28-Sep-09	28.79	29.29	28.38	29.22	2,374,500	29.22
25-Sep-09	28.14	29.06	28.14	28.57	3,201,800	28.57
24-Sep-09	29.65	29.65	28.18	28.54	4,789,800	28.54
23-Sep-09	30.10	30.92	29.32	29.74	8,686,300	29.74
22-Sep-09	28.70	29.90	28.47	29.79	6,438,700	29.79
21-Sep-09	27.83	28.39	27.61	28.15	3,021,200	28.15
18-Sep-09	28.47	28.71	27.74	28.58	3,334,500	28.58
17-Sep-09	28.59	28.89	27.90	28.32	3,841,700	28.32
16-Sep-09	28.22	28.97	28.07	28.76	4,674,200	28.76
15-Sep-09	27.61	28.14	27.03	28.04	4,298,500	28.04
14-Sep-09	26.74	27.45	26.51	27.42	3,822,600	27.42
11-Sep-09	26.82	28.18	26.82	27.39	5,673,200	27.39
10-Sep-09	27.30	27.75	26.96	27.69	3,549,300	27.69
9-Sep-09	27.43	27.72	26.70	27.24	4,631,800	27.24
9-Sep-09	$ 0.12 Dividend
8-Sep-09	26.96	27.83	26.70	27.37	6,062,400	27.25
4-Sep-09	25.75	26.30	25.48	26.27	4,444,500	26.15
3-Sep-09	25.66	25.81	25.13	25.72	6,487,500	25.61
2-Sep-09	26.00	26.38	25.05	25.22	15,640,000	25.11
1-Sep-09	27.58	28.40	26.96	27.03	6,912,700	26.91
31-Aug-09	28.28	28.28	27.37	27.57	5,180,100	27.45
28-Aug-09	29.28	29.48	28.36	28.73	3,101,900	28.60
27-Aug-09	28.15	28.83	27.68	28.80	3,541,300	28.67
26-Aug-09	28.38	28.54	28.13	28.39	3,120,000	28.27
25-Aug-09	29.12	29.54	28.38	28.69	4,558,500	28.56
24-Aug-09	29.41	29.85	29.09	29.32	3,466,100	29.19
21-Aug-09	27.76	29.07	27.76	29.04	5,800,100	28.91
20-Aug-09	26.93	27.48	26.81	27.39	5,350,300	27.27
* 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