SOHU: Historical Prices for Sohu.com Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	55.39	55.72	53.75	54.00	937,700	54.00
19-Nov-09	56.91	56.91	55.00	55.20	1,105,200	55.20
18-Nov-09	58.42	58.42	57.05	57.26	570,100	57.26
17-Nov-09	57.33	58.75	56.54	58.46	1,076,200	58.46
16-Nov-09	56.16	56.98	56.09	56.94	612,900	56.94
13-Nov-09	56.05	56.39	55.07	56.01	632,400	56.01
12-Nov-09	56.35	56.60	55.35	55.59	395,500	55.59
11-Nov-09	56.85	57.19	56.01	56.24	776,100	56.24
10-Nov-09	57.30	57.54	55.35	55.62	939,800	55.62
9-Nov-09	56.20	58.28	56.00	57.86	780,000	57.86
6-Nov-09	55.00	56.18	54.45	55.58	587,900	55.58
5-Nov-09	56.16	56.40	54.92	55.16	1,032,500	55.16
4-Nov-09	53.43	56.15	53.36	55.25	1,537,100	55.25
3-Nov-09	53.25	53.40	51.55	52.79	2,240,700	52.79
2-Nov-09	56.63	56.63	52.88	54.07	1,603,600	54.07
30-Oct-09	58.01	58.45	55.25	55.60	1,011,600	55.60
29-Oct-09	56.14	57.63	56.00	57.44	1,099,300	57.44
28-Oct-09	57.70	58.75	55.60	55.81	1,518,000	55.81
27-Oct-09	58.40	58.57	56.41	57.30	2,372,200	57.30
26-Oct-09	63.39	64.89	59.33	59.92	4,986,900	59.92
23-Oct-09	68.09	71.50	67.74	71.35	1,167,500	71.35
22-Oct-09	69.39	69.75	67.51	68.74	495,700	68.74
21-Oct-09	69.91	70.90	69.19	69.26	463,400	69.26
20-Oct-09	70.44	70.99	69.18	70.41	731,300	70.41
19-Oct-09	65.62	70.11	65.57	69.99	1,606,900	69.99
16-Oct-09	63.90	65.06	62.75	64.72	1,343,500	64.72
15-Oct-09	65.00	66.00	64.07	64.19	420,500	64.19
14-Oct-09	64.16	65.40	64.16	65.38	634,900	65.38
13-Oct-09	63.86	64.24	62.63	63.41	733,400	63.41
12-Oct-09	63.98	64.45	62.87	63.47	970,900	63.47
9-Oct-09	66.66	66.68	63.36	64.51	1,154,300	64.51
8-Oct-09	68.39	68.63	66.22	66.36	485,200	66.36
7-Oct-09	66.96	68.47	66.16	67.78	403,700	67.78
6-Oct-09	66.18	67.79	65.92	67.06	488,700	67.06
5-Oct-09	64.46	66.63	64.46	65.45	354,400	65.45
2-Oct-09	65.00	66.69	64.30	64.63	525,700	64.63
1-Oct-09	68.24	69.21	65.40	65.72	681,900	65.72
30-Sep-09	68.39	69.75	67.07	68.78	506,500	68.78
29-Sep-09	67.21	69.00	66.43	68.47	869,100	68.47
28-Sep-09	66.99	69.31	66.85	67.21	581,900	67.21
25-Sep-09	67.52	68.56	66.39	66.90	651,800	66.90
24-Sep-09	70.79	70.92	67.53	68.11	555,000	68.11
23-Sep-09	68.69	71.59	68.66	70.53	729,600	70.53
22-Sep-09	69.30	70.10	67.85	68.29	481,500	68.29
21-Sep-09	69.00	70.04	68.32	68.86	516,300	68.86
18-Sep-09	70.31	70.51	69.01	69.27	702,500	69.27
17-Sep-09	71.20	72.29	69.57	70.90	1,241,800	70.90
16-Sep-09	69.00	71.05	68.00	70.92	1,304,900	70.92
15-Sep-09	65.63	69.00	65.55	68.73	1,692,700	68.73
14-Sep-09	64.09	65.89	63.66	65.84	577,800	65.84
11-Sep-09	63.34	65.98	63.33	64.96	774,400	64.96
10-Sep-09	64.58	65.63	64.53	65.15	771,800	65.15
9-Sep-09	63.50	65.32	63.33	64.92	529,200	64.92
8-Sep-09	63.64	63.83	62.72	63.51	528,000	63.51
4-Sep-09	61.76	62.75	61.28	62.63	336,300	62.63
3-Sep-09	61.00	61.68	60.31	61.21	240,700	61.21
2-Sep-09	60.07	61.35	60.01	60.44	312,200	60.44
1-Sep-09	60.00	62.69	60.00	60.30	552,600	60.30
31-Aug-09	60.96	62.21	60.20	61.02	712,300	61.02
28-Aug-09	63.60	64.20	61.97	62.46	261,700	62.46
27-Aug-09	63.25	63.53	61.54	62.87	594,800	62.87
26-Aug-09	65.33	65.53	63.00	63.71	571,800	63.71
25-Aug-09	64.56	65.75	64.05	65.37	584,700	65.37
24-Aug-09	65.10	65.91	64.20	64.52	1,041,300	64.52
21-Aug-09	63.54	65.15	63.36	64.09	850,100	64.09
20-Aug-09	61.02	63.37	61.01	63.25	772,800	63.25
* 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