STH: Historical Prices for CLAYMORE/SABRIENT ST

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	15.12	15.12	15.12	15.12	100	15.12
9-Dec-09	15.06	15.06	15.06	15.06	300	15.06
8-Dec-09	15.19	15.19	15.19	15.19	0	15.19
7-Dec-09	15.30	15.30	15.14	15.19	1,000	15.19
4-Dec-09	15.01	15.01	15.01	15.01	0	15.01
3-Dec-09	15.01	15.01	15.01	15.01	0	15.01
2-Dec-09	15.01	15.01	15.01	15.01	300	15.01
1-Dec-09	14.59	14.59	14.59	14.59	0	14.59
30-Nov-09	14.51	14.59	14.51	14.59	400	14.59
27-Nov-09	14.12	14.12	14.12	14.12	700	14.12
25-Nov-09	15.00	15.00	14.95	14.95	1,100	14.95
24-Nov-09	14.90	14.90	14.82	14.83	600	14.83
23-Nov-09	15.09	15.09	15.05	15.05	2,100	15.05
20-Nov-09	14.77	14.77	14.77	14.77	900	14.77
19-Nov-09	14.85	14.85	14.85	14.85	600	14.85
18-Nov-09	15.05	15.05	15.05	15.05	200	15.05
17-Nov-09	15.04	15.09	15.04	15.09	200	15.09
16-Nov-09	14.73	14.73	14.73	14.73	0	14.73
13-Nov-09	14.73	14.73	14.73	14.73	0	14.73
12-Nov-09	14.76	14.76	14.73	14.73	1,400	14.73
11-Nov-09	14.82	14.82	14.82	14.82	0	14.82
10-Nov-09	14.89	14.89	14.82	14.82	1,800	14.82
9-Nov-09	14.67	14.67	14.67	14.67	0	14.67
6-Nov-09	14.67	14.67	14.67	14.67	0	14.67
5-Nov-09	14.60	14.67	14.60	14.67	5,000	14.67
4-Nov-09	14.54	14.59	14.54	14.59	2,300	14.59
3-Nov-09	14.30	14.30	14.30	14.30	600	14.30
2-Nov-09	14.34	14.34	14.13	14.13	1,500	14.13
30-Oct-09	14.60	14.62	14.26	14.26	1,100	14.26
29-Oct-09	14.55	14.55	14.55	14.55	0	14.55
28-Oct-09	14.54	14.55	14.54	14.55	1,500	14.55
27-Oct-09	15.18	15.19	14.96	14.96	22,400	14.96
26-Oct-09	15.25	15.25	15.10	15.13	19,100	15.13
23-Oct-09	15.56	15.56	15.28	15.28	19,500	15.28
22-Oct-09	15.40	15.40	15.38	15.39	2,200	15.39
21-Oct-09	15.43	15.43	15.43	15.43	1,000	15.43
20-Oct-09	15.72	15.72	15.61	15.61	3,700	15.61
19-Oct-09	15.73	15.78	15.73	15.78	1,800	15.78
16-Oct-09	15.60	15.60	15.46	15.49	7,100	15.49
15-Oct-09	15.62	15.62	15.62	15.62	0	15.62
14-Oct-09	15.59	15.62	15.59	15.62	400	15.62
13-Oct-09	15.50	15.50	15.37	15.41	18,100	15.41
12-Oct-09	15.54	15.55	15.44	15.44	9,300	15.44
9-Oct-09	15.33	15.33	15.33	15.33	0	15.33
8-Oct-09	15.33	15.33	15.33	15.33	500	15.33
7-Oct-09	15.15	15.15	15.15	15.15	300	15.15
6-Oct-09	15.23	15.23	15.20	15.20	600	15.20
5-Oct-09	14.95	14.95	14.95	14.95	100	14.95
2-Oct-09	14.61	14.62	14.61	14.62	400	14.62
1-Oct-09	14.82	14.82	14.81	14.81	200	14.81
30-Sep-09	15.35	15.35	15.04	15.27	5,100	15.27
29-Sep-09	15.19	15.19	15.19	15.19	0	15.19
28-Sep-09	15.04	15.19	15.04	15.19	6,000	15.19
25-Sep-09	14.95	14.95	14.95	14.95	100	14.95
24-Sep-09	15.27	15.27	14.92	14.93	2,300	14.93
23-Sep-09	15.43	15.43	15.43	15.43	200	15.43
22-Sep-09	15.31	15.31	15.30	15.30	1,100	15.30
21-Sep-09	15.23	15.23	15.23	15.23	200	15.23
18-Sep-09	15.39	15.39	15.39	15.39	0	15.39
17-Sep-09	15.45	15.45	15.39	15.39	1,200	15.39
16-Sep-09	15.15	15.15	15.14	15.14	300	15.14
15-Sep-09	14.90	14.90	14.90	14.90	300	14.90
14-Sep-09	14.67	14.67	14.67	14.67	0	14.67
11-Sep-09	14.74	14.74	14.63	14.67	2,100	14.67
10-Sep-09	14.56	14.57	14.56	14.57	600	14.57
9-Sep-09	14.13	14.13	14.13	14.13	0	14.13
* 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