SLE: Historical Prices for SARA LEE CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.58	12.61	12.34	12.38	5,680,300	12.38
20-Nov-09	12.19	12.49	12.19	12.49	8,165,500	12.49
19-Nov-09	12.30	12.38	12.10	12.20	5,160,000	12.20
18-Nov-09	12.23	12.38	12.17	12.38	6,448,600	12.38
17-Nov-09	11.93	12.21	11.93	12.20	5,135,100	12.20
16-Nov-09	11.99	12.04	11.86	11.98	4,946,600	11.98
13-Nov-09	11.87	11.97	11.80	11.94	4,551,000	11.94
12-Nov-09	11.95	12.02	11.84	11.84	6,825,800	11.84
11-Nov-09	11.97	12.02	11.89	11.97	7,836,500	11.97
10-Nov-09	11.85	12.04	11.85	11.95	6,740,900	11.95
9-Nov-09	11.81	11.96	11.73	11.87	6,413,800	11.87
6-Nov-09	11.65	11.84	11.65	11.69	7,411,500	11.69
5-Nov-09	11.78	11.91	11.58	11.82	10,879,400	11.82
4-Nov-09	11.37	11.48	11.29	11.40	5,777,100	11.40
3-Nov-09	11.30	11.38	11.18	11.35	4,735,500	11.35
2-Nov-09	11.26	11.44	11.23	11.37	5,245,800	11.37
30-Oct-09	11.52	11.61	11.28	11.29	6,229,800	11.29
29-Oct-09	11.22	11.57	11.22	11.56	4,237,700	11.56
28-Oct-09	11.50	11.55	11.21	11.21	4,915,400	11.21
27-Oct-09	11.53	11.63	11.25	11.52	3,938,800	11.52
26-Oct-09	11.50	11.76	11.43	11.50	6,074,200	11.50
23-Oct-09	11.73	11.73	11.41	11.48	5,383,900	11.48
22-Oct-09	11.52	11.79	11.41	11.70	11,452,900	11.70
21-Oct-09	11.23	11.57	11.22	11.46	6,688,300	11.46
20-Oct-09	11.50	11.52	11.25	11.28	5,480,100	11.28
19-Oct-09	11.14	11.55	11.14	11.50	6,541,100	11.50
16-Oct-09	10.97	11.19	10.96	11.10	4,128,700	11.10
15-Oct-09	11.17	11.19	10.96	11.01	7,640,900	11.01
14-Oct-09	11.13	11.18	11.01	11.18	4,443,500	11.18
13-Oct-09	10.94	11.11	10.94	11.05	5,648,900	11.05
12-Oct-09	10.98	11.15	10.94	10.98	5,574,200	10.98
9-Oct-09	10.95	11.06	10.95	11.03	4,791,500	11.03
8-Oct-09	11.08	11.13	10.93	10.97	7,011,700	10.97
7-Oct-09	10.98	11.07	10.96	11.06	5,504,900	11.06
6-Oct-09	10.91	11.08	10.90	10.97	5,925,500	10.97
5-Oct-09	10.75	10.93	10.65	10.90	6,357,400	10.90
2-Oct-09	10.75	10.86	10.64	10.72	6,906,000	10.72
1-Oct-09	11.12	11.15	10.76	10.80	6,959,800	10.80
30-Sep-09	10.93	11.18	10.83	11.14	8,745,500	11.14
29-Sep-09	11.00	11.09	10.80	10.97	9,149,000	10.97
28-Sep-09	11.17	11.26	11.01	11.01	9,881,600	11.01
25-Sep-09	11.11	11.36	11.00	11.21	16,944,600	11.21
24-Sep-09	10.77	10.83	10.54	10.54	5,652,700	10.54
23-Sep-09	10.64	10.89	10.60	10.80	7,911,900	10.80
22-Sep-09	10.64	10.65	10.56	10.60	4,745,700	10.60
21-Sep-09	10.65	10.68	10.50	10.61	8,433,200	10.61
18-Sep-09	10.20	10.69	10.06	10.68	14,530,300	10.68
17-Sep-09	10.08	10.14	9.95	10.10	4,887,700	10.10
16-Sep-09	10.04	10.13	9.96	10.09	5,354,600	10.09
15-Sep-09	10.07	10.08	9.97	10.00	7,000,400	10.00
14-Sep-09	9.73	10.09	9.73	10.08	9,133,800	10.08
11-Sep-09	9.61	9.86	9.59	9.80	8,946,200	9.80
10-Sep-09	9.63	9.70	9.52	9.57	8,584,400	9.57
9-Sep-09	9.45	9.62	9.37	9.61	14,037,700	9.61
8-Sep-09	9.50	9.56	9.39	9.42	19,605,200	9.42
4-Sep-09	9.38	9.50	9.31	9.38	21,773,300	9.38
3-Sep-09	9.58	9.60	9.32	9.36	14,147,900	9.36
3-Sep-09	$ 0.11 Dividend
2-Sep-09	9.62	9.66	9.53	9.65	5,981,800	9.54
1-Sep-09	9.74	9.75	9.54	9.62	9,148,900	9.51
31-Aug-09	9.78	9.78	9.62	9.69	4,959,200	9.58
28-Aug-09	9.84	9.98	9.75	9.81	7,027,200	9.70
27-Aug-09	9.79	9.81	9.67	9.79	4,581,700	9.68
26-Aug-09	9.86	9.87	9.71	9.77	7,301,300	9.66
25-Aug-09	9.74	9.91	9.69	9.86	7,476,400	9.75
24-Aug-09	9.72	9.79	9.58	9.72	6,348,600	9.61
21-Aug-09	9.52	9.70	9.47	9.65	5,263,500	9.54
* 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