STP: Historical Prices for SUNTECH POWER HLDGS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	15.65	15.79	15.32	15.52	5,478,000	15.52
20-Nov-09	15.63	15.81	15.05	15.18	6,522,600	15.18
19-Nov-09	15.37	16.38	15.11	15.99	16,422,600	15.99
18-Nov-09	15.43	15.44	14.96	15.09	5,971,700	15.09
17-Nov-09	15.55	15.56	14.55	15.30	8,130,200	15.30
16-Nov-09	14.55	15.56	14.37	15.37	11,819,800	15.37
13-Nov-09	13.07	13.89	12.95	13.72	6,231,600	13.72
12-Nov-09	13.07	13.24	12.77	12.82	3,421,000	12.82
11-Nov-09	13.27	13.40	12.91	13.11	3,376,000	13.11
10-Nov-09	13.10	13.44	12.86	13.06	2,345,100	13.06
9-Nov-09	12.94	13.20	12.81	13.18	3,116,800	13.18
6-Nov-09	12.81	13.05	12.43	12.70	2,180,400	12.70
5-Nov-09	12.65	12.98	12.65	12.96	3,252,100	12.96
4-Nov-09	13.25	13.40	12.40	12.47	4,934,800	12.47
3-Nov-09	12.01	12.96	12.01	12.71	5,670,100	12.71
2-Nov-09	12.76	13.17	12.11	12.38	4,205,100	12.38
30-Oct-09	12.93	14.20	12.55	12.67	5,040,400	12.67
29-Oct-09	12.42	13.50	12.15	13.02	5,959,900	13.02
28-Oct-09	12.94	13.24	12.11	12.21	5,486,300	12.21
27-Oct-09	13.14	13.43	13.00	13.01	4,343,900	13.01
26-Oct-09	13.94	14.05	12.90	12.92	6,731,200	12.92
23-Oct-09	14.22	14.35	13.60	13.64	4,714,600	13.64
22-Oct-09	14.54	14.59	14.04	14.34	5,269,300	14.34
21-Oct-09	14.73	15.05	14.54	14.56	2,493,000	14.56
20-Oct-09	15.22	15.27	14.56	14.86	3,834,300	14.86
19-Oct-09	14.88	15.20	14.58	15.13	3,814,000	15.13
16-Oct-09	14.64	15.02	14.36	14.89	4,745,300	14.89
15-Oct-09	15.17	15.20	14.36	14.80	5,420,100	14.80
14-Oct-09	15.50	15.59	14.95	15.24	4,468,900	15.24
13-Oct-09	15.59	15.79	14.95	15.17	4,661,700	15.17
12-Oct-09	15.67	16.25	15.59	15.81	4,520,100	15.81
9-Oct-09	14.94	15.55	14.54	15.55	4,217,900	15.55
8-Oct-09	14.81	15.08	14.81	14.95	3,889,700	14.95
7-Oct-09	14.73	14.80	14.34	14.60	2,715,900	14.60
6-Oct-09	14.30	14.76	14.24	14.56	4,373,600	14.56
5-Oct-09	14.12	14.26	13.76	13.85	5,577,900	13.85
2-Oct-09	14.02	14.54	13.82	13.98	4,982,900	13.98
1-Oct-09	15.19	15.20	14.18	14.23	5,720,900	14.23
30-Sep-09	15.87	15.88	15.20	15.20	4,158,200	15.20
29-Sep-09	15.35	15.64	15.08	15.45	4,711,300	15.45
28-Sep-09	15.41	15.70	15.15	15.35	4,129,000	15.35
25-Sep-09	15.67	16.25	15.57	15.75	3,264,400	15.75
24-Sep-09	16.94	17.09	15.86	15.96	4,000,900	15.96
23-Sep-09	17.57	17.65	16.84	16.90	2,983,400	16.90
22-Sep-09	17.40	17.65	17.24	17.48	4,221,100	17.48
21-Sep-09	16.68	17.24	16.30	17.18	4,406,300	17.18
18-Sep-09	16.91	17.41	16.70	16.96	4,085,100	16.96
17-Sep-09	17.16	17.68	16.37	16.62	5,348,300	16.62
16-Sep-09	17.00	17.40	16.83	17.26	4,718,400	17.26
15-Sep-09	15.72	16.68	15.71	16.64	5,510,700	16.64
14-Sep-09	15.61	15.79	15.36	15.61	3,068,400	15.61
11-Sep-09	16.21	16.70	15.56	15.97	4,998,000	15.97
10-Sep-09	15.87	16.20	15.67	16.20	4,232,700	16.20
9-Sep-09	15.97	16.25	15.60	15.74	7,461,700	15.74
8-Sep-09	15.81	15.97	14.85	15.90	9,780,300	15.90
4-Sep-09	14.60	14.87	14.13	14.85	5,276,500	14.85
3-Sep-09	14.08	14.32	13.53	14.30	6,120,600	14.30
2-Sep-09	13.20	13.86	12.79	13.47	7,341,200	13.47
1-Sep-09	14.21	14.46	13.16	13.28	9,541,000	13.28
31-Aug-09	14.99	15.00	14.04	14.21	6,897,600	14.21
28-Aug-09	14.98	15.37	14.75	15.05	4,905,100	15.05
27-Aug-09	14.70	14.88	14.40	14.75	5,041,700	14.75
26-Aug-09	14.65	14.87	14.58	14.70	5,153,400	14.70
25-Aug-09	15.09	15.13	14.50	14.56	6,490,200	14.56
24-Aug-09	15.55	15.58	14.73	14.79	9,750,200	14.79
21-Aug-09	15.68	15.86	14.94	15.30	11,101,000	15.30
* 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