SRCL: Historical Prices for Stericycle, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	53.87	54.44	53.87	54.10	466,200	54.10
19-Nov-09	54.61	54.88	53.80	54.15	727,300	54.15
18-Nov-09	55.29	55.30	54.58	54.94	536,100	54.94
17-Nov-09	55.07	55.43	54.68	55.29	377,000	55.29
16-Nov-09	54.69	55.43	54.69	55.20	592,800	55.20
13-Nov-09	53.88	54.83	53.33	54.39	524,000	54.39
12-Nov-09	54.40	54.86	53.90	54.05	416,600	54.05
11-Nov-09	54.91	55.25	53.00	54.49	510,000	54.49
10-Nov-09	54.98	55.20	54.01	54.56	1,025,000	54.56
9-Nov-09	54.45	55.42	54.35	55.34	771,400	55.34
6-Nov-09	53.79	54.36	53.26	54.30	748,800	54.30
5-Nov-09	53.42	53.94	53.29	53.87	762,100	53.87
4-Nov-09	53.10	53.37	52.32	53.04	1,190,800	53.04
3-Nov-09	52.73	53.08	52.03	52.97	927,500	52.97
2-Nov-09	51.80	53.00	51.80	52.64	1,029,900	52.64
30-Oct-09	52.96	53.50	52.37	52.37	1,057,400	52.37
29-Oct-09	52.97	52.98	52.34	52.96	956,600	52.96
28-Oct-09	52.05	53.44	51.65	53.16	1,389,800	53.16
27-Oct-09	52.02	53.40	52.00	53.35	1,389,800	53.35
26-Oct-09	51.25	52.75	51.00	52.27	1,924,100	52.27
23-Oct-09	53.35	54.32	52.78	53.17	881,300	53.17
22-Oct-09	53.00	53.27	52.43	53.21	927,400	53.21
21-Oct-09	52.18	53.47	51.80	52.89	1,198,700	52.89
20-Oct-09	51.99	52.85	51.99	52.48	748,300	52.48
19-Oct-09	52.50	53.01	52.36	52.67	770,700	52.67
16-Oct-09	52.04	52.43	51.16	52.24	837,700	52.24
15-Oct-09	50.00	52.19	49.99	52.12	1,331,300	52.12
14-Oct-09	48.78	49.64	48.60	49.63	675,100	49.63
13-Oct-09	48.30	48.63	48.30	48.60	501,000	48.60
12-Oct-09	48.72	48.72	48.22	48.55	448,900	48.55
9-Oct-09	48.35	48.55	48.17	48.35	627,700	48.35
8-Oct-09	48.39	48.73	48.19	48.28	560,000	48.28
7-Oct-09	48.49	48.49	47.72	48.03	597,600	48.03
6-Oct-09	47.89	48.49	47.53	48.39	626,900	48.39
5-Oct-09	47.62	47.88	47.08	47.84	621,200	47.84
2-Oct-09	47.55	47.94	47.24	47.73	605,900	47.73
1-Oct-09	48.66	48.84	47.58	47.58	563,700	47.58
30-Sep-09	48.43	48.71	47.86	48.44	754,900	48.44
29-Sep-09	48.59	48.98	48.36	48.51	692,300	48.51
28-Sep-09	47.62	49.19	47.62	48.56	806,100	48.56
25-Sep-09	47.53	47.70	46.97	47.46	1,037,500	47.46
24-Sep-09	47.28	47.66	46.86	47.48	921,000	47.48
23-Sep-09	47.91	48.16	47.33	47.61	1,151,400	47.61
22-Sep-09	48.41	48.49	47.71	47.91	594,900	47.91
21-Sep-09	48.17	48.87	47.75	48.46	720,700	48.46
18-Sep-09	48.17	48.25	47.70	48.03	791,400	48.03
17-Sep-09	48.14	48.52	47.69	47.94	1,073,700	47.94
16-Sep-09	48.85	48.85	47.88	48.04	1,515,100	48.04
15-Sep-09	49.11	49.11	48.50	48.57	1,004,800	48.57
14-Sep-09	48.24	49.41	48.24	49.19	738,100	49.19
11-Sep-09	48.93	49.10	48.25	48.43	1,244,400	48.43
10-Sep-09	49.08	49.20	48.77	49.08	670,800	49.08
9-Sep-09	49.82	49.82	48.94	49.00	710,700	49.00
8-Sep-09	49.37	50.07	49.25	49.48	540,700	49.48
4-Sep-09	49.37	49.69	48.99	49.62	400,300	49.62
3-Sep-09	48.80	49.60	48.55	49.49	701,500	49.49
2-Sep-09	49.13	49.55	48.69	49.14	620,000	49.14
1-Sep-09	49.28	50.29	48.95	48.97	664,500	48.97
31-Aug-09	49.46	50.06	49.25	49.52	481,900	49.52
28-Aug-09	50.46	50.73	49.50	49.83	511,800	49.83
27-Aug-09	50.06	50.40	49.20	50.31	477,500	50.31
26-Aug-09	50.58	50.72	49.65	49.97	749,600	49.97
25-Aug-09	51.38	51.58	50.63	50.82	571,700	50.82
24-Aug-09	51.18	51.69	51.08	51.29	492,700	51.29
21-Aug-09	50.70	51.65	50.24	51.50	653,100	51.50
20-Aug-09	49.47	50.24	49.12	50.15	437,900	50.15
* 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