SWM: Historical Prices for SCHWEITZER MAUDIT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	62.13	63.10	61.33	62.37	205,400	62.37
24-Nov-09	61.63	61.95	60.47	61.34	204,700	61.34
23-Nov-09	62.89	63.47	61.25	61.62	282,300	61.62
20-Nov-09	62.47	63.28	61.69	62.38	227,600	62.38
19-Nov-09	62.58	63.45	61.25	62.99	450,000	62.99
19-Nov-09	$ 0.15 Dividend
18-Nov-09	62.23	63.49	61.25	63.43	266,500	63.28
17-Nov-09	62.73	62.86	60.90	62.39	232,500	62.24
16-Nov-09	62.85	64.03	62.26	62.80	289,000	62.65
13-Nov-09	62.67	62.85	61.48	62.50	377,300	62.35
12-Nov-09	62.00	64.35	61.65	62.25	2,057,300	62.10
11-Nov-09	59.35	61.46	59.35	60.87	313,700	60.73
10-Nov-09	58.63	60.25	56.31	58.95	403,100	58.81
9-Nov-09	60.98	62.57	60.43	60.88	240,900	60.74
6-Nov-09	59.47	60.06	58.81	59.91	211,000	59.77
5-Nov-09	58.81	60.00	58.21	59.91	265,100	59.77
4-Nov-09	53.77	60.27	53.77	58.16	830,700	58.02
3-Nov-09	50.31	53.98	50.15	53.52	321,100	53.39
2-Nov-09	51.65	52.63	49.08	50.95	226,700	50.83
30-Oct-09	52.66	53.06	50.38	51.65	300,200	51.53
29-Oct-09	51.16	54.10	50.57	52.88	308,900	52.75
28-Oct-09	52.12	53.28	50.42	50.85	405,200	50.73
27-Oct-09	52.05	53.42	50.97	52.50	199,700	52.38
26-Oct-09	54.08	55.23	51.77	52.31	245,700	52.19
23-Oct-09	56.64	56.90	53.38	54.10	284,800	53.97
22-Oct-09	57.26	57.78	55.52	56.64	281,400	56.51
21-Oct-09	58.48	59.40	57.15	57.49	294,000	57.35
20-Oct-09	58.29	58.84	57.02	58.83	310,200	58.69
19-Oct-09	57.44	58.17	56.32	58.04	193,300	57.90
16-Oct-09	57.15	57.99	56.47	56.98	164,200	56.85
15-Oct-09	57.42	58.25	56.91	57.60	211,400	57.46
14-Oct-09	58.46	58.47	57.52	57.90	247,800	57.76
13-Oct-09	57.17	57.67	56.28	57.15	217,500	57.01
12-Oct-09	59.00	59.00	56.84	57.17	165,400	57.03
9-Oct-09	58.27	58.91	58.13	58.25	119,200	58.11
8-Oct-09	58.10	58.78	57.78	58.13	250,100	57.99
7-Oct-09	57.00	57.42	56.75	57.29	197,300	57.15
6-Oct-09	57.10	57.50	55.75	57.03	289,900	56.90
5-Oct-09	55.65	57.48	55.11	57.00	485,500	56.87
2-Oct-09	54.34	55.72	53.76	55.25	179,700	55.12
1-Oct-09	54.26	56.15	53.76	55.25	382,000	55.12
30-Sep-09	55.30	55.30	53.68	54.36	164,700	54.23
29-Sep-09	54.19	55.41	53.92	55.10	167,300	54.97
28-Sep-09	51.43	54.15	50.82	54.00	192,300	53.87
25-Sep-09	52.52	52.85	50.13	51.39	242,600	51.27
24-Sep-09	54.33	54.90	51.07	52.83	211,200	52.71
23-Sep-09	54.56	56.03	53.78	53.87	244,200	53.74
22-Sep-09	52.98	54.50	52.98	54.31	137,900	54.18
21-Sep-09	54.29	54.29	52.48	52.73	185,900	52.61
18-Sep-09	56.32	57.18	53.71	54.62	340,900	54.49
17-Sep-09	56.65	57.28	56.25	56.83	282,100	56.70
16-Sep-09	55.41	56.40	54.84	56.24	193,200	56.11
15-Sep-09	55.98	56.00	54.32	55.09	323,000	54.96
14-Sep-09	53.03	55.89	52.78	55.20	259,800	55.07
11-Sep-09	55.02	55.93	53.20	53.42	480,900	53.29
10-Sep-09	51.63	54.79	51.00	54.58	607,800	54.45
9-Sep-09	47.54	50.98	47.25	50.69	609,600	50.57
8-Sep-09	47.87	47.87	45.82	47.08	278,800	46.97
4-Sep-09	47.81	47.81	46.84	47.35	152,100	47.24
3-Sep-09	47.17	47.85	46.20	47.14	202,200	47.03
2-Sep-09	46.67	47.93	45.80	47.12	197,600	47.01
1-Sep-09	48.94	49.55	46.21	46.50	369,900	46.39
31-Aug-09	50.01	50.32	48.21	49.18	292,700	49.06
28-Aug-09	51.90	51.90	50.00	50.48	179,900	50.36
27-Aug-09	50.38	51.86	49.91	51.38	264,000	51.26
26-Aug-09	49.78	50.54	49.15	50.42	385,800	50.30
25-Aug-09	48.85	50.00	48.39	49.15	205,100	49.03
* 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