SPWRA: Historical Prices for SunPower Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.45	21.86	21.20	21.48	2,162,000	21.48
19-Nov-09	22.10	22.16	21.07	21.46	4,040,700	21.46
18-Nov-09	22.46	22.52	21.90	22.08	5,177,400	22.08
17-Nov-09	22.77	22.97	21.67	22.19	18,314,400	22.19
16-Nov-09	26.52	27.54	26.52	27.23	1,731,900	27.23
13-Nov-09	25.97	26.46	25.28	26.42	2,601,900	26.42
12-Nov-09	27.03	27.20	25.63	25.72	2,146,800	25.72
11-Nov-09	27.60	27.62	27.09	27.30	785,400	27.30
10-Nov-09	27.32	27.72	26.99	27.19	1,672,900	27.19
9-Nov-09	27.24	27.64	27.00	27.45	1,766,000	27.45
6-Nov-09	26.23	26.70	26.00	26.60	1,699,300	26.60
5-Nov-09	26.08	26.79	26.02	26.65	2,147,400	26.65
4-Nov-09	25.76	26.49	25.14	25.31	2,180,900	25.31
3-Nov-09	24.52	25.60	24.31	25.35	1,796,700	25.35
2-Nov-09	25.30	25.67	24.41	24.75	1,787,000	24.75
30-Oct-09	25.76	25.84	24.64	24.81	2,118,200	24.81
29-Oct-09	25.59	26.26	25.27	25.51	2,460,300	25.51
28-Oct-09	26.83	26.87	25.50	25.59	2,135,000	25.59
27-Oct-09	27.82	28.08	26.61	26.78	2,568,300	26.78
26-Oct-09	28.33	28.87	27.00	27.07	3,344,800	27.07
23-Oct-09	29.64	30.35	28.11	28.35	7,548,600	28.35
22-Oct-09	32.68	33.58	31.60	33.30	3,150,500	33.30
21-Oct-09	32.87	33.64	32.23	32.36	2,037,100	32.36
20-Oct-09	33.17	33.80	32.05	33.21	2,363,400	33.21
19-Oct-09	32.00	33.97	31.75	33.70	2,916,300	33.70
16-Oct-09	32.00	32.17	31.42	31.60	1,226,500	31.60
15-Oct-09	32.96	32.98	31.71	32.43	2,548,800	32.43
14-Oct-09	32.80	32.99	31.69	32.44	2,026,900	32.44
13-Oct-09	32.50	32.82	31.65	32.55	1,196,500	32.55
12-Oct-09	31.89	32.98	31.84	32.82	2,479,100	32.82
9-Oct-09	30.85	31.74	30.38	31.49	1,444,700	31.49
8-Oct-09	30.22	31.17	29.92	30.70	1,662,200	30.70
7-Oct-09	29.01	29.96	28.82	29.79	1,128,400	29.79
6-Oct-09	28.89	29.34	27.96	28.74	1,773,100	28.74
5-Oct-09	27.52	28.29	27.32	27.99	1,448,000	27.99
2-Oct-09	28.48	28.99	27.48	27.53	2,096,600	27.53
1-Oct-09	29.75	29.83	28.25	28.47	1,869,400	28.47
30-Sep-09	30.58	31.00	29.76	29.89	1,584,300	29.89
29-Sep-09	30.00	31.12	29.96	30.44	1,866,100	30.44
28-Sep-09	30.19	30.50	29.59	30.27	2,297,500	30.27
25-Sep-09	29.26	30.66	29.20	30.53	1,479,000	30.53
24-Sep-09	31.41	31.64	29.67	29.68	2,210,200	29.68
23-Sep-09	32.50	32.50	31.34	31.50	1,415,500	31.50
22-Sep-09	33.00	33.73	32.36	32.53	1,973,000	32.53
21-Sep-09	32.32	32.68	31.80	32.39	1,739,800	32.39
18-Sep-09	32.33	33.20	32.12	33.09	1,605,500	33.09
17-Sep-09	31.71	32.80	31.39	32.33	2,584,200	32.33
16-Sep-09	30.86	31.80	30.32	31.47	1,817,900	31.47
15-Sep-09	28.94	30.91	28.94	30.79	2,400,900	30.79
14-Sep-09	28.60	29.72	27.87	29.59	2,748,600	29.59
11-Sep-09	28.05	29.40	28.05	29.15	2,868,300	29.15
10-Sep-09	27.27	28.09	27.27	28.00	1,259,600	28.00
9-Sep-09	27.49	28.75	26.87	27.31	2,978,300	27.31
8-Sep-09	26.47	27.40	26.20	27.28	2,063,000	27.28
4-Sep-09	25.97	26.08	25.11	26.07	1,069,300	26.07
3-Sep-09	24.51	25.92	24.16	25.79	2,147,200	25.79
2-Sep-09	24.15	24.58	23.68	24.24	1,619,900	24.24
1-Sep-09	25.08	25.52	24.02	24.19	1,709,100	24.19
31-Aug-09	25.54	25.84	25.15	25.35	1,034,000	25.35
28-Aug-09	25.90	26.53	25.85	26.14	804,600	26.14
27-Aug-09	25.59	25.95	25.20	25.93	1,446,800	25.93
26-Aug-09	26.07	26.43	25.55	25.79	1,342,900	25.79
25-Aug-09	26.48	26.68	26.07	26.20	1,790,500	26.20
24-Aug-09	26.41	27.33	26.34	26.75	1,871,300	26.75
21-Aug-09	26.96	27.05	26.13	26.25	2,051,900	26.25
20-Aug-09	26.91	27.13	26.57	26.65	2,146,400	26.65
* 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