SNDA: Historical Prices for Shanda Interactive Entertainmen

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	47.86	48.39	47.41	48.39	435,400	48.39
19-Nov-09	49.20	49.50	47.60	48.34	649,700	48.34
18-Nov-09	48.48	49.89	48.36	49.55	635,000	49.55
17-Nov-09	48.62	49.09	48.04	48.26	502,500	48.26
16-Nov-09	48.87	49.37	48.62	49.13	451,100	49.13
13-Nov-09	47.91	49.00	47.32	48.76	452,700	48.76
12-Nov-09	48.12	48.68	47.58	47.90	374,800	47.90
11-Nov-09	49.50	49.99	47.98	48.27	714,700	48.27
10-Nov-09	50.18	50.95	48.72	49.01	794,700	49.01
9-Nov-09	49.20	50.96	49.19	50.41	846,300	50.41
6-Nov-09	48.15	48.99	47.32	47.66	614,100	47.66
5-Nov-09	49.50	49.85	48.23	48.69	739,700	48.69
4-Nov-09	47.60	49.78	47.50	49.33	1,662,900	49.33
3-Nov-09	44.37	45.36	44.26	45.29	838,100	45.29
2-Nov-09	43.95	45.41	43.40	45.20	957,100	45.20
30-Oct-09	45.39	46.42	43.55	43.68	798,700	43.68
29-Oct-09	40.61	45.64	40.61	45.46	1,445,300	45.46
28-Oct-09	44.50	44.62	40.12	40.34	1,883,100	40.34
27-Oct-09	46.43	46.43	44.50	44.70	820,300	44.70
26-Oct-09	45.85	46.81	45.75	46.59	800,800	46.59
23-Oct-09	45.85	46.76	45.65	46.34	612,600	46.34
22-Oct-09	46.90	47.12	45.68	46.04	630,900	46.04
21-Oct-09	47.53	48.44	46.70	46.79	673,600	46.79
20-Oct-09	49.85	49.85	47.69	48.05	542,400	48.05
19-Oct-09	47.91	49.60	47.46	49.38	696,400	49.38
16-Oct-09	47.66	48.19	47.26	47.64	441,800	47.64
15-Oct-09	48.36	49.04	47.50	47.82	900,400	47.82
14-Oct-09	48.00	49.23	47.76	49.16	843,100	49.16
13-Oct-09	46.77	48.06	46.36	47.62	895,400	47.62
12-Oct-09	48.80	49.04	46.70	47.49	664,000	47.49
9-Oct-09	47.80	48.55	47.50	47.87	566,700	47.87
8-Oct-09	49.75	49.90	47.70	48.00	875,000	48.00
7-Oct-09	50.61	50.63	48.55	48.97	625,700	48.97
6-Oct-09	50.02	50.44	49.20	50.12	534,400	50.12
5-Oct-09	49.76	50.74	49.15	49.63	853,200	49.63
2-Oct-09	48.49	49.77	47.72	48.07	631,800	48.07
1-Oct-09	50.38	51.05	49.02	49.41	662,600	49.41
30-Sep-09	52.48	52.48	50.23	51.20	1,041,600	51.20
29-Sep-09	49.36	51.70	48.71	51.18	2,107,600	51.18
28-Sep-09	50.50	50.53	47.95	48.22	2,048,200	48.22
25-Sep-09	56.25	58.00	49.30	50.00	5,229,700	50.00
24-Sep-09	57.80	57.80	54.67	56.77	2,316,300	56.77
23-Sep-09	55.01	60.35	55.01	58.44	2,926,800	58.44
22-Sep-09	54.62	55.75	53.85	55.32	1,191,200	55.32
21-Sep-09	53.53	53.94	52.26	53.53	570,200	53.53
18-Sep-09	55.18	55.30	53.85	54.20	534,800	54.20
17-Sep-09	53.05	55.51	52.82	54.69	1,947,300	54.69
16-Sep-09	53.60	54.53	52.44	54.16	1,096,600	54.16
15-Sep-09	52.20	53.50	51.78	53.21	1,464,400	53.21
14-Sep-09	49.38	51.68	49.00	51.42	1,361,500	51.42
11-Sep-09	48.50	49.32	48.07	48.95	1,153,900	48.95
10-Sep-09	48.00	48.31	47.58	48.06	734,400	48.06
9-Sep-09	48.06	48.80	47.76	47.92	727,500	47.92
8-Sep-09	49.99	49.99	47.50	47.95	1,680,800	47.95
4-Sep-09	53.36	53.40	48.62	49.69	3,501,600	49.69
3-Sep-09	50.16	51.42	50.16	50.99	1,621,100	50.99
2-Sep-09	48.73	49.99	48.59	49.89	588,000	49.89
1-Sep-09	48.34	50.00	47.69	49.09	667,400	49.09
31-Aug-09	50.06	50.47	47.32	48.94	1,191,400	48.94
28-Aug-09	50.78	52.18	50.49	51.16	979,200	51.16
27-Aug-09	48.40	50.83	47.31	50.42	1,317,500	50.42
26-Aug-09	47.76	48.70	47.20	48.43	721,000	48.43
25-Aug-09	48.69	49.02	47.77	47.97	656,900	47.97
24-Aug-09	48.88	49.24	48.29	48.75	1,098,500	48.75
21-Aug-09	49.64	49.95	48.36	48.58	1,074,300	48.58
20-Aug-09	46.47	49.46	46.25	48.79	1,433,900	48.79
* 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