SPWRB: Historical Prices for SunPower Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	18.38	18.67	18.04	18.12	291,300	18.12
23-Nov-09	19.01	19.14	18.44	18.50	612,900	18.50
20-Nov-09	18.31	18.82	18.24	18.60	292,400	18.60
19-Nov-09	18.95	19.23	18.18	18.43	905,500	18.43
18-Nov-09	19.58	19.76	19.02	19.09	879,000	19.09
17-Nov-09	19.90	19.96	18.91	19.47	4,287,400	19.47
16-Nov-09	23.44	24.20	23.43	23.90	399,900	23.90
13-Nov-09	23.01	23.36	22.55	23.21	634,600	23.21
12-Nov-09	23.83	23.95	22.78	22.92	742,600	22.92
11-Nov-09	24.33	24.33	23.80	23.93	553,300	23.93
10-Nov-09	24.47	24.62	23.77	23.84	464,500	23.84
9-Nov-09	23.86	24.57	23.86	24.42	648,400	24.42
6-Nov-09	23.50	23.76	23.15	23.70	289,000	23.70
5-Nov-09	23.12	23.95	23.10	23.75	427,100	23.75
4-Nov-09	22.37	23.43	22.32	22.45	846,900	22.45
3-Nov-09	21.66	22.40	21.35	22.28	520,300	22.28
2-Nov-09	22.14	22.42	21.39	21.73	738,800	21.73
30-Oct-09	22.15	22.52	21.47	21.66	380,400	21.66
29-Oct-09	22.52	22.79	22.10	22.34	610,000	22.34
28-Oct-09	23.50	23.72	22.23	22.34	661,000	22.34
27-Oct-09	24.50	24.60	23.55	23.64	335,000	23.64
26-Oct-09	24.69	25.56	23.72	23.84	704,800	23.84
23-Oct-09	26.30	26.99	24.70	24.81	2,543,000	24.81
22-Oct-09	28.22	29.27	27.50	29.19	730,900	29.19
21-Oct-09	28.51	29.10	28.28	28.32	604,500	28.32
20-Oct-09	29.30	29.40	28.06	28.81	454,800	28.81
19-Oct-09	27.76	29.30	27.76	29.09	759,900	29.09
16-Oct-09	27.85	28.13	27.52	27.75	269,100	27.75
15-Oct-09	28.62	28.90	27.96	28.32	692,700	28.32
14-Oct-09	28.04	28.46	27.44	28.14	757,500	28.14
13-Oct-09	27.71	27.98	26.92	27.75	188,900	27.75
12-Oct-09	26.73	28.00	26.73	27.95	465,200	27.95
9-Oct-09	25.71	26.92	25.71	26.80	309,200	26.80
8-Oct-09	25.88	26.52	25.41	25.88	467,600	25.88
7-Oct-09	24.57	25.59	24.40	25.49	334,300	25.49
6-Oct-09	23.98	24.60	23.73	24.43	382,800	24.43
5-Oct-09	23.52	23.71	22.93	23.49	275,600	23.49
2-Oct-09	23.62	24.22	22.92	23.04	673,500	23.04
1-Oct-09	24.93	24.94	23.67	23.77	635,500	23.77
30-Sep-09	25.70	25.88	24.83	25.23	327,500	25.23
29-Sep-09	25.25	25.92	25.04	25.37	331,400	25.37
28-Sep-09	25.33	25.60	24.81	25.29	340,400	25.29
25-Sep-09	24.80	25.87	24.62	25.50	369,800	25.50
24-Sep-09	26.74	26.99	24.88	24.89	815,000	24.89
23-Sep-09	27.93	27.93	26.79	26.81	287,300	26.81
22-Sep-09	28.02	28.69	27.47	27.71	776,900	27.71
21-Sep-09	28.33	28.33	27.66	27.88	404,800	27.88
18-Sep-09	28.30	28.95	28.09	28.63	268,900	28.63
17-Sep-09	27.55	28.68	27.55	28.27	551,300	28.27
16-Sep-09	27.16	27.94	26.67	27.64	402,500	27.64
15-Sep-09	26.15	27.19	25.42	27.07	442,600	27.07
14-Sep-09	25.43	26.13	24.79	26.13	397,100	26.13
11-Sep-09	24.68	25.77	24.63	25.73	638,400	25.73
10-Sep-09	23.89	24.69	23.79	24.58	171,800	24.58
9-Sep-09	23.60	24.99	23.22	23.98	675,600	23.98
8-Sep-09	22.58	23.64	22.43	23.64	371,600	23.64
4-Sep-09	22.30	22.30	21.29	22.23	151,300	22.23
3-Sep-09	20.93	22.06	20.60	22.05	324,200	22.05
2-Sep-09	20.11	20.80	19.92	20.65	417,400	20.65
1-Sep-09	21.20	21.55	20.15	20.26	478,500	20.26
31-Aug-09	22.15	22.43	21.24	21.39	402,300	21.39
28-Aug-09	22.53	23.01	22.41	22.53	202,800	22.53
27-Aug-09	22.25	22.36	21.68	22.30	214,000	22.30
26-Aug-09	22.60	22.67	21.85	22.16	313,300	22.16
25-Aug-09	23.01	23.09	22.16	22.50	500,400	22.50
24-Aug-09	22.66	23.51	22.66	23.15	293,800	23.15
* 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