SSRI: Historical Prices for Silver Standard Resources, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.07	21.60	20.98	21.51	986,600	21.51
19-Nov-09	21.28	21.99	20.76	21.83	1,083,700	21.83
18-Nov-09	21.98	22.68	21.37	21.58	1,744,000	21.58
17-Nov-09	21.22	21.82	20.96	21.82	1,447,800	21.82
16-Nov-09	20.24	21.38	20.20	21.25	2,102,700	21.25
13-Nov-09	19.47	20.00	19.28	19.81	1,064,100	19.81
12-Nov-09	20.12	20.42	19.39	19.48	1,493,700	19.48
11-Nov-09	20.08	20.40	19.71	20.40	1,581,600	20.40
10-Nov-09	19.67	19.86	19.16	19.59	1,153,500	19.59
9-Nov-09	19.60	19.89	19.34	19.80	1,645,800	19.80
6-Nov-09	19.34	20.33	19.04	19.12	1,959,700	19.12
5-Nov-09	20.16	20.21	19.27	19.81	1,080,500	19.81
4-Nov-09	20.44	20.82	19.56	19.85	1,730,400	19.85
3-Nov-09	18.07	20.30	18.07	20.16	1,844,700	20.16
2-Nov-09	18.84	19.47	18.16	18.72	1,528,100	18.72
30-Oct-09	19.13	19.13	17.86	18.58	1,437,200	18.58
29-Oct-09	17.93	19.33	17.91	19.18	1,425,100	19.18
28-Oct-09	19.00	19.28	17.43	17.50	2,285,100	17.50
27-Oct-09	18.85	19.38	18.59	19.08	1,063,000	19.08
26-Oct-09	19.89	20.41	18.86	18.99	1,420,400	18.99
23-Oct-09	20.57	21.11	19.84	19.95	1,454,600	19.95
22-Oct-09	20.74	20.86	20.20	20.37	886,900	20.37
21-Oct-09	20.44	21.67	20.44	20.82	1,653,100	20.82
20-Oct-09	21.95	22.01	20.56	20.71	2,216,800	20.71
19-Oct-09	21.60	22.08	21.13	21.95	1,015,500	21.95
16-Oct-09	21.47	21.95	21.40	21.65	981,600	21.65
15-Oct-09	21.59	22.07	21.40	21.67	1,301,700	21.67
14-Oct-09	22.65	22.67	21.81	22.12	1,188,500	22.12
13-Oct-09	22.66	22.81	21.90	22.20	1,210,000	22.20
12-Oct-09	22.61	23.19	22.10	22.34	695,800	22.34
9-Oct-09	22.38	22.69	21.92	22.44	828,200	22.44
8-Oct-09	22.87	23.16	22.29	22.61	1,698,200	22.61
7-Oct-09	22.10	22.63	21.75	22.62	1,522,400	22.62
6-Oct-09	21.39	22.73	21.34	22.01	2,167,300	22.01
5-Oct-09	19.71	20.50	19.33	20.46	945,800	20.46
2-Oct-09	19.06	20.31	18.60	19.55	1,350,700	19.55
1-Oct-09	21.08	21.28	19.64	19.72	1,575,200	19.72
30-Sep-09	20.90	21.48	20.21	21.36	1,599,900	21.36
29-Sep-09	20.01	20.75	19.95	20.51	850,000	20.51
28-Sep-09	19.99	20.48	19.75	19.89	884,000	19.89
25-Sep-09	20.11	20.44	19.68	19.79	1,482,500	19.79
24-Sep-09	21.43	21.73	20.12	20.52	1,428,700	20.52
23-Sep-09	21.81	22.31	21.33	21.39	1,483,700	21.39
22-Sep-09	23.02	23.41	22.16	22.18	1,532,300	22.18
21-Sep-09	21.48	22.52	20.98	22.43	1,592,900	22.43
18-Sep-09	22.71	22.95	21.77	22.21	1,763,700	22.21
17-Sep-09	23.01	23.58	22.03	22.61	1,724,300	22.61
16-Sep-09	22.97	23.75	22.80	23.34	1,949,000	23.34
15-Sep-09	21.36	22.50	21.31	22.21	1,084,500	22.21
14-Sep-09	21.30	21.75	21.06	21.30	1,002,100	21.30
11-Sep-09	22.49	22.90	21.52	21.77	1,460,500	21.77
10-Sep-09	20.99	22.18	20.82	21.90	1,154,800	21.90
9-Sep-09	21.92	22.16	20.56	21.11	1,350,500	21.11
8-Sep-09	22.07	22.84	21.48	21.69	2,688,400	21.69
4-Sep-09	20.21	21.22	20.00	21.09	1,726,300	21.09
3-Sep-09	19.25	20.44	19.10	20.27	2,474,000	20.27
2-Sep-09	17.34	18.80	17.28	18.69	1,949,900	18.69
1-Sep-09	17.94	18.24	17.11	17.28	1,269,300	17.28
31-Aug-09	18.00	18.28	17.50	18.19	866,800	18.19
28-Aug-09	18.74	18.96	18.08	18.28	827,100	18.28
27-Aug-09	17.56	18.21	17.29	18.12	620,100	18.12
26-Aug-09	18.01	18.07	17.47	17.67	684,800	17.67
25-Aug-09	18.38	18.45	17.82	18.05	907,900	18.05
24-Aug-09	18.47	18.80	17.86	17.98	1,062,000	17.98
21-Aug-09	18.01	18.36	17.89	18.24	1,179,900	18.24
20-Aug-09	17.33	17.85	17.30	17.52	620,800	17.52
* 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