SLXP: Historical Prices for Salix Pharmaceuticals, Ltd.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.45	23.57	22.90	23.41	1,043,300	23.41
19-Nov-09	21.93	23.97	21.80	23.59	2,328,600	23.59
18-Nov-09	21.05	22.00	20.70	22.00	3,188,300	22.00
17-Nov-09	21.35	21.96	21.24	21.63	725,800	21.63
16-Nov-09	20.98	21.56	20.96	21.49	958,700	21.49
13-Nov-09	20.33	20.80	20.05	20.79	620,600	20.79
12-Nov-09	20.07	20.72	20.03	20.21	615,500	20.21
11-Nov-09	20.12	20.39	19.63	20.16	543,900	20.16
10-Nov-09	21.16	21.93	19.58	20.08	816,800	20.08
9-Nov-09	21.00	21.18	20.71	21.14	505,100	21.14
6-Nov-09	20.85	21.02	20.61	20.94	496,300	20.94
5-Nov-09	20.14	21.19	20.06	21.08	579,600	21.08
4-Nov-09	20.02	20.61	19.60	20.06	469,500	20.06
3-Nov-09	18.94	20.06	18.94	20.00	696,800	20.00
2-Nov-09	18.50	19.10	18.30	19.01	682,600	19.01
30-Oct-09	19.17	19.25	18.18	18.39	767,800	18.39
29-Oct-09	18.89	19.33	18.67	19.23	421,700	19.23
28-Oct-09	19.79	19.84	18.57	18.80	1,077,100	18.80
27-Oct-09	20.17	20.30	19.80	19.91	364,500	19.91
26-Oct-09	20.50	21.04	20.14	20.18	404,800	20.18
23-Oct-09	20.89	21.47	20.45	20.50	614,500	20.50
22-Oct-09	20.47	21.15	19.83	20.90	612,500	20.90
21-Oct-09	21.00	21.31	19.83	20.15	1,095,300	20.15
20-Oct-09	21.35	21.60	20.80	20.93	756,900	20.93
19-Oct-09	22.25	22.36	21.16	21.27	1,061,600	21.27
16-Oct-09	22.86	23.28	22.17	22.23	722,300	22.23
15-Oct-09	23.20	23.23	22.69	22.93	404,900	22.93
14-Oct-09	22.89	23.42	22.37	23.25	1,104,000	23.25
13-Oct-09	22.95	23.01	22.67	22.88	388,300	22.88
12-Oct-09	23.10	23.10	22.60	22.95	380,900	22.95
9-Oct-09	23.16	23.16	22.81	23.03	737,700	23.03
8-Oct-09	23.88	23.88	22.83	22.84	975,100	22.84
7-Oct-09	23.89	24.23	22.56	23.71	1,466,800	23.71
6-Oct-09	23.05	24.10	22.79	24.08	825,000	24.08
5-Oct-09	22.38	23.24	22.37	22.98	1,347,900	22.98
2-Oct-09	21.19	22.35	21.00	22.02	1,127,500	22.02
1-Oct-09	21.12	22.08	21.12	21.27	1,135,800	21.27
30-Sep-09	21.04	21.47	20.61	21.26	583,400	21.26
29-Sep-09	21.01	21.46	20.62	21.14	719,000	21.14
28-Sep-09	20.18	21.21	20.17	21.02	755,700	21.02
25-Sep-09	20.21	20.46	20.00	20.16	511,400	20.16
24-Sep-09	20.04	20.43	19.85	20.31	784,900	20.31
23-Sep-09	20.73	20.80	19.75	19.81	1,351,100	19.81
22-Sep-09	20.07	20.13	19.90	19.96	498,300	19.96
21-Sep-09	19.82	20.04	19.62	19.90	786,000	19.90
18-Sep-09	19.74	19.90	19.50	19.90	1,051,800	19.90
17-Sep-09	19.93	20.17	19.37	19.71	721,800	19.71
16-Sep-09	19.88	20.10	19.30	19.77	2,221,300	19.77
15-Sep-09	19.71	20.54	19.50	19.79	2,549,400	19.79
14-Sep-09	19.84	21.34	19.66	20.22	12,987,300	20.22
11-Sep-09	13.86	13.99	13.33	13.38	820,200	13.38
10-Sep-09	12.98	13.86	12.97	13.80	1,514,900	13.80
9-Sep-09	12.92	13.01	12.88	13.00	505,900	13.00
8-Sep-09	12.80	13.18	12.64	12.99	643,900	12.99
4-Sep-09	12.45	12.97	12.36	12.72	154,900	12.72
3-Sep-09	12.28	12.51	12.15	12.51	319,500	12.51
2-Sep-09	12.14	12.30	11.96	12.21	347,900	12.21
1-Sep-09	12.42	12.69	12.10	12.13	401,300	12.13
31-Aug-09	12.50	12.55	12.20	12.51	233,000	12.51
28-Aug-09	12.88	12.95	12.49	12.55	87,000	12.55
27-Aug-09	12.87	13.06	12.64	12.84	177,600	12.84
26-Aug-09	12.70	12.94	12.60	12.88	159,400	12.88
25-Aug-09	12.95	13.00	12.65	12.75	951,600	12.75
24-Aug-09	12.62	13.02	12.62	12.97	613,100	12.97
21-Aug-09	12.89	12.92	12.58	12.64	534,200	12.64
20-Aug-09	12.70	12.82	12.63	12.72	257,600	12.72
* 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