SLH: Historical Prices for SOLERA HOLDINGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
2-Dec-09	36.13	36.50	35.52	35.77	234,800	35.77
1-Dec-09	35.33	36.23	35.00	36.01	363,300	36.01
30-Nov-09	35.39	35.39	34.36	34.96	420,300	34.96
27-Nov-09	35.36	35.62	35.01	35.13	172,800	35.13
25-Nov-09	35.93	36.28	35.80	36.11	248,400	36.11
24-Nov-09	35.75	35.89	35.18	35.75	253,900	35.75
23-Nov-09	35.65	36.25	35.50	35.84	362,000	35.84
20-Nov-09	35.00	35.26	34.90	35.11	482,900	35.11
19-Nov-09	35.47	35.60	34.93	35.05	535,800	35.05
19-Nov-09	$ 0.063 Dividend
18-Nov-09	36.52	36.52	35.56	35.88	383,700	35.82
17-Nov-09	36.38	36.62	36.01	36.41	278,100	36.35
16-Nov-09	35.81	36.63	35.56	36.38	619,200	36.32
13-Nov-09	35.70	35.83	35.04	35.43	548,200	35.37
12-Nov-09	36.00	36.54	35.13	35.41	693,100	35.35
11-Nov-09	36.50	36.59	35.64	35.91	457,400	35.85
10-Nov-09	35.76	36.49	35.74	36.11	426,300	36.05
9-Nov-09	35.64	36.01	35.47	35.95	499,100	35.89
6-Nov-09	35.69	36.20	35.41	35.49	1,031,900	35.43
5-Nov-09	36.03	36.37	35.62	36.25	750,900	36.19
4-Nov-09	34.18	36.64	34.18	35.78	2,974,000	35.72
3-Nov-09	31.70	32.35	31.34	32.24	756,200	32.18
2-Nov-09	32.24	32.33	31.73	31.89	1,216,700	31.83
30-Oct-09	32.09	32.70	31.86	32.22	928,100	32.16
29-Oct-09	31.81	32.39	31.43	32.29	596,700	32.23
28-Oct-09	32.94	33.05	31.67	31.68	414,800	31.62
27-Oct-09	33.12	33.47	32.85	32.88	941,300	32.82
26-Oct-09	33.23	33.89	32.60	32.94	418,800	32.88
23-Oct-09	33.70	34.20	32.75	33.31	755,700	33.25
22-Oct-09	33.05	33.65	32.63	33.62	650,900	33.56
21-Oct-09	33.24	33.78	32.95	33.02	539,600	32.96
20-Oct-09	33.19	33.29	32.76	33.22	590,500	33.16
19-Oct-09	32.80	33.38	32.45	33.25	532,700	33.19
16-Oct-09	32.29	32.68	32.22	32.57	775,700	32.51
15-Oct-09	32.50	32.77	32.49	32.49	487,600	32.43
14-Oct-09	33.14	33.44	32.49	32.74	878,800	32.68
13-Oct-09	32.88	33.04	32.64	32.99	337,200	32.93
12-Oct-09	33.05	33.13	32.69	32.89	357,800	32.83
9-Oct-09	32.39	32.73	32.06	32.71	295,900	32.65
8-Oct-09	31.92	32.40	31.88	32.35	469,900	32.29
7-Oct-09	31.89	32.02	31.70	31.84	354,000	31.78
6-Oct-09	31.50	32.02	31.41	31.93	609,700	31.87
5-Oct-09	30.21	31.32	30.21	31.15	704,500	31.10
2-Oct-09	30.56	30.86	30.25	30.35	1,116,800	30.30
1-Oct-09	31.16	31.45	30.51	31.15	10,689,400	31.10
30-Sep-09	30.82	31.20	30.21	31.11	736,000	31.06
29-Sep-09	30.81	30.88	30.51	30.71	406,200	30.66
28-Sep-09	30.77	31.10	30.34	30.74	827,500	30.69
25-Sep-09	31.11	31.11	29.92	30.73	1,650,300	30.68
24-Sep-09	30.01	30.19	29.30	29.39	689,900	29.34
23-Sep-09	29.45	30.28	29.38	30.00	851,000	29.95
22-Sep-09	29.49	29.66	29.05	29.50	301,300	29.45
21-Sep-09	29.00	29.43	28.82	29.23	468,300	29.18
18-Sep-09	28.50	29.28	28.20	29.24	708,100	29.19
17-Sep-09	27.49	28.35	27.17	28.29	805,100	28.24
16-Sep-09	27.33	27.53	27.04	27.53	540,500	27.48
16-Sep-09	$ 0.063 Dividend
15-Sep-09	27.25	27.56	27.19	27.34	734,800	27.23
14-Sep-09	27.29	27.39	27.02	27.25	486,700	27.14
11-Sep-09	27.60	27.74	27.35	27.39	566,400	27.28
10-Sep-09	27.63	27.88	27.48	27.63	336,500	27.52
9-Sep-09	27.46	27.86	27.17	27.71	379,200	27.60
8-Sep-09	27.08	27.65	26.88	27.54	477,600	27.43
4-Sep-09	26.22	27.11	26.22	27.04	472,700	26.93
3-Sep-09	26.04	26.51	25.80	26.51	353,900	26.40
2-Sep-09	25.42	25.86	25.39	25.81	495,700	25.71
1-Sep-09	26.29	26.55	25.46	25.55	863,400	25.45
31-Aug-09	26.28	26.55	25.99	26.34	701,000	26.23
* 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