SPN: Historical Prices for SUPERIOR ENERGY SV

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	21.93	21.95	21.33	21.74	535,100	21.74
23-Nov-09	22.21	22.45	21.95	22.04	751,200	22.04
20-Nov-09	21.86	21.97	21.30	21.57	520,400	21.57
19-Nov-09	23.00	23.16	22.01	22.11	617,600	22.11
18-Nov-09	23.82	23.93	23.14	23.34	314,800	23.34
17-Nov-09	23.49	23.80	23.23	23.74	440,500	23.74
16-Nov-09	23.19	23.95	23.05	23.70	626,800	23.70
13-Nov-09	22.61	23.15	22.16	22.99	622,600	22.99
12-Nov-09	23.30	23.37	22.43	22.49	404,900	22.49
11-Nov-09	23.42	23.57	22.92	23.39	610,900	23.39
10-Nov-09	23.38	23.44	22.56	23.06	554,800	23.06
9-Nov-09	23.18	23.58	23.15	23.48	693,500	23.48
6-Nov-09	22.72	23.29	22.60	22.78	705,400	22.78
5-Nov-09	22.88	23.14	22.49	23.08	691,400	23.08
4-Nov-09	23.46	23.69	22.46	22.54	853,800	22.54
3-Nov-09	21.40	23.23	21.11	23.15	1,355,100	23.15
2-Nov-09	21.64	22.08	21.01	21.72	1,430,000	21.72
30-Oct-09	22.88	23.00	21.40	21.61	1,148,400	21.61
29-Oct-09	22.20	23.36	22.20	23.23	1,146,500	23.23
28-Oct-09	22.75	23.20	21.65	21.72	1,358,500	21.72
27-Oct-09	23.79	24.02	22.63	23.13	1,231,800	23.13
26-Oct-09	24.50	25.18	23.48	23.65	661,500	23.65
23-Oct-09	25.25	25.43	24.05	24.39	550,300	24.39
22-Oct-09	24.93	25.25	24.46	25.18	705,300	25.18
21-Oct-09	25.09	25.76	24.89	24.98	802,700	24.98
20-Oct-09	25.71	25.86	24.55	25.30	639,600	25.30
19-Oct-09	25.09	25.91	24.93	25.78	900,700	25.78
16-Oct-09	25.16	25.32	24.61	25.02	782,400	25.02
15-Oct-09	24.26	25.39	24.15	25.35	980,300	25.35
14-Oct-09	23.69	24.59	23.67	24.59	1,109,700	24.59
13-Oct-09	23.52	23.57	22.96	23.31	637,100	23.31
12-Oct-09	23.40	23.79	23.27	23.51	348,300	23.51
9-Oct-09	23.92	23.95	22.95	23.13	805,400	23.13
8-Oct-09	22.74	23.96	22.66	23.95	994,400	23.95
7-Oct-09	22.40	22.80	22.24	22.68	429,700	22.68
6-Oct-09	22.13	22.74	22.13	22.43	521,300	22.43
5-Oct-09	21.12	22.00	21.06	21.87	632,000	21.87
2-Oct-09	21.13	21.39	20.87	21.01	774,200	21.01
1-Oct-09	22.54	22.68	21.48	21.51	1,404,300	21.51
30-Sep-09	22.61	22.80	22.00	22.52	1,203,300	22.52
29-Sep-09	22.10	22.45	21.70	22.30	892,000	22.30
28-Sep-09	21.31	22.16	21.12	22.01	685,300	22.01
25-Sep-09	20.80	21.61	20.39	21.12	865,200	21.12
24-Sep-09	21.70	21.70	20.60	20.78	658,500	20.78
23-Sep-09	21.73	22.08	21.01	21.56	866,600	21.56
22-Sep-09	22.50	22.73	22.04	22.17	624,200	22.17
21-Sep-09	21.54	22.26	21.19	22.21	797,100	22.21
18-Sep-09	22.21	22.31	21.54	21.96	980,000	21.96
17-Sep-09	22.70	22.87	21.96	22.07	904,000	22.07
16-Sep-09	23.00	23.18	22.45	22.75	1,700,600	22.75
15-Sep-09	22.56	22.93	22.31	22.86	1,350,300	22.86
14-Sep-09	21.15	22.53	20.96	22.46	1,689,700	22.46
11-Sep-09	20.79	21.43	20.66	21.42	1,014,800	21.42
10-Sep-09	19.54	20.83	19.47	20.74	1,101,700	20.74
9-Sep-09	19.44	19.87	19.07	19.61	678,900	19.61
8-Sep-09	18.71	19.71	18.71	19.45	867,200	19.45
4-Sep-09	18.12	18.49	17.97	18.42	445,200	18.42
3-Sep-09	17.71	18.16	17.57	18.12	509,700	18.12
2-Sep-09	17.90	18.11	17.61	17.64	465,700	17.64
1-Sep-09	18.08	18.60	17.74	18.00	676,200	18.00
31-Aug-09	18.21	18.27	17.79	18.23	613,500	18.23
28-Aug-09	18.78	18.86	18.26	18.54	440,100	18.54
27-Aug-09	18.40	18.52	17.80	18.42	557,300	18.42
26-Aug-09	18.93	19.03	18.39	18.48	715,800	18.48
25-Aug-09	19.83	19.85	18.83	19.04	755,100	19.04
24-Aug-09	19.24	19.80	19.08	19.76	880,400	19.76
* 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