SXCI: Historical Prices for SXC Health Solutions Corp.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	52.90	54.50	52.53	53.00	299,600	53.00
24-Nov-09	52.06	52.79	51.25	52.51	127,600	52.51
23-Nov-09	50.51	52.43	50.43	52.07	211,300	52.07
20-Nov-09	49.05	49.81	47.85	49.68	198,200	49.68
19-Nov-09	50.98	51.10	49.22	49.60	254,900	49.60
18-Nov-09	53.48	53.48	51.27	51.45	219,200	51.45
17-Nov-09	52.75	54.45	52.74	53.20	304,600	53.20
16-Nov-09	50.70	53.27	50.17	52.79	466,200	52.79
13-Nov-09	48.05	50.00	47.82	49.73	209,500	49.73
12-Nov-09	48.25	48.63	47.51	47.78	121,700	47.78
11-Nov-09	48.19	48.94	47.61	48.25	190,600	48.25
10-Nov-09	46.30	47.64	46.26	47.51	270,300	47.51
9-Nov-09	48.00	48.32	46.71	47.44	315,000	47.44
6-Nov-09	47.07	47.94	45.99	47.19	526,300	47.19
5-Nov-09	48.40	52.00	47.50	47.81	1,102,000	47.81
4-Nov-09	49.01	51.31	46.69	46.73	709,600	46.73
3-Nov-09	46.72	49.13	46.29	48.72	472,000	48.72
2-Nov-09	46.38	47.50	45.20	46.45	356,200	46.45
30-Oct-09	46.29	46.99	44.90	45.68	363,100	45.68
29-Oct-09	43.59	46.69	42.53	46.59	506,400	46.59
28-Oct-09	45.65	46.46	43.50	44.16	579,300	44.16
27-Oct-09	46.54	46.86	45.85	46.31	490,400	46.31
26-Oct-09	48.34	49.35	46.68	46.91	386,500	46.91
23-Oct-09	49.44	49.49	47.99	48.75	238,500	48.75
22-Oct-09	47.61	49.18	47.32	48.94	216,700	48.94
21-Oct-09	50.05	50.67	47.90	48.04	500,600	48.04
20-Oct-09	51.01	52.20	49.83	50.36	631,300	50.36
19-Oct-09	51.59	51.87	50.51	51.82	312,900	51.82
16-Oct-09	51.51	51.51	50.38	51.10	315,100	51.10
15-Oct-09	51.45	51.69	50.63	51.46	224,700	51.46
14-Oct-09	50.53	51.57	50.12	51.54	609,500	51.54
13-Oct-09	50.75	52.59	50.35	51.43	377,400	51.43
12-Oct-09	51.08	51.90	50.39	50.76	148,300	50.76
9-Oct-09	49.20	51.52	49.13	51.30	519,400	51.30
8-Oct-09	48.71	49.37	48.39	49.21	141,600	49.21
7-Oct-09	48.70	49.37	47.50	48.14	218,400	48.14
6-Oct-09	47.64	48.91	47.02	48.32	226,000	48.32
5-Oct-09	46.06	47.89	45.97	46.90	260,900	46.90
2-Oct-09	44.10	46.07	44.03	45.39	244,200	45.39
1-Oct-09	46.05	47.04	44.78	44.88	365,600	44.88
30-Sep-09	46.62	47.52	45.91	46.79	278,200	46.79
29-Sep-09	46.50	46.95	46.06	46.14	235,000	46.14
28-Sep-09	46.64	47.57	46.27	46.56	314,600	46.56
25-Sep-09	46.01	46.69	45.68	46.35	424,000	46.35
24-Sep-09	47.99	48.37	46.04	46.34	576,700	46.34
23-Sep-09	47.66	48.85	47.29	48.00	410,300	48.00
22-Sep-09	48.14	48.30	47.20	47.53	366,300	47.53
21-Sep-09	46.99	48.74	46.30	47.65	648,300	47.65
18-Sep-09	43.86	47.39	43.70	47.00	3,664,600	47.00
17-Sep-09	42.03	43.45	41.43	41.58	791,700	41.58
16-Sep-09	41.90	42.31	40.67	42.27	335,300	42.27
15-Sep-09	42.48	42.48	41.17	41.96	378,900	41.96
14-Sep-09	43.40	43.81	42.90	43.48	226,700	43.48
11-Sep-09	44.60	44.60	43.25	43.50	257,200	43.50
10-Sep-09	43.34	44.53	43.00	44.22	230,900	44.22
9-Sep-09	42.72	44.60	42.72	43.04	601,900	43.04
8-Sep-09	41.51	42.92	41.51	41.89	143,600	41.89
4-Sep-09	40.00	42.34	39.99	41.51	392,400	41.51
3-Sep-09	40.30	40.87	39.14	39.93	518,100	39.93
2-Sep-09	40.25	41.55	40.19	40.33	162,900	40.33
1-Sep-09	40.16	41.46	39.90	40.70	298,700	40.70
31-Aug-09	42.86	42.98	40.05	40.71	787,000	40.71
28-Aug-09	43.60	43.75	41.92	42.22	402,900	42.22
27-Aug-09	44.40	44.60	43.53	43.70	341,200	43.70
26-Aug-09	44.00	44.52	43.41	44.16	285,100	44.16
25-Aug-09	43.99	44.67	43.26	43.72	445,000	43.72
* 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