TDW: Historical Prices for TIDEWATER INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	45.22	45.81	44.73	45.66	409,200	45.66
24-Nov-09	45.12	45.22	44.49	45.01	444,100	45.01
23-Nov-09	44.99	46.68	44.99	45.21	754,600	45.21
20-Nov-09	44.60	44.68	43.95	44.48	626,700	44.48
19-Nov-09	45.36	45.56	44.27	44.76	820,900	44.76
18-Nov-09	45.85	45.98	45.50	45.72	793,400	45.72
17-Nov-09	45.12	46.00	44.79	45.70	794,700	45.70
16-Nov-09	44.78	45.54	44.78	45.31	797,100	45.31
13-Nov-09	44.83	45.05	44.25	44.63	726,800	44.63
12-Nov-09	45.65	46.06	44.54	44.79	797,700	44.79
11-Nov-09	45.56	46.05	45.15	45.85	776,800	45.85
10-Nov-09	44.70	45.39	44.43	45.27	716,600	45.27
9-Nov-09	44.22	45.11	44.20	44.94	526,400	44.94
6-Nov-09	43.93	45.03	43.35	43.69	724,100	43.69
5-Nov-09	43.41	44.50	43.08	44.50	927,300	44.50
4-Nov-09	43.89	44.09	42.91	42.99	1,048,000	42.99
3-Nov-09	42.13	43.62	41.73	43.50	983,500	43.50
2-Nov-09	41.72	42.92	41.63	42.57	1,506,900	42.57
30-Oct-09	43.20	43.20	40.77	41.67	1,720,300	41.67
29-Oct-09	43.29	44.52	43.16	43.35	1,224,400	43.35
28-Oct-09	43.81	44.40	43.00	43.01	1,278,300	43.01
27-Oct-09	44.40	44.56	43.35	43.78	946,300	43.78
26-Oct-09	45.38	46.34	44.04	44.23	640,200	44.23
23-Oct-09	46.31	46.66	44.76	45.25	1,007,900	45.25
22-Oct-09	45.59	46.45	44.82	46.24	472,900	46.24
21-Oct-09	45.44	46.78	45.44	45.75	735,600	45.75
20-Oct-09	46.86	46.86	45.15	45.68	862,700	45.68
19-Oct-09	46.77	47.04	46.13	46.93	454,300	46.93
16-Oct-09	46.49	46.83	45.69	46.56	702,300	46.56
15-Oct-09	45.65	46.74	45.45	46.73	850,500	46.73
14-Oct-09	45.95	46.09	45.54	46.03	587,800	46.03
13-Oct-09	45.43	45.55	44.51	45.48	810,000	45.48
12-Oct-09	45.58	45.81	45.06	45.42	652,700	45.42
9-Oct-09	45.78	45.92	44.77	45.10	1,307,500	45.10
8-Oct-09	45.41	46.25	45.19	46.11	850,600	46.11
7-Oct-09	45.08	45.56	44.52	45.05	1,118,200	45.05
6-Oct-09	46.29	46.45	44.87	45.22	1,488,800	45.22
5-Oct-09	45.22	46.01	45.12	45.76	797,400	45.76
2-Oct-09	45.25	46.15	45.08	45.27	678,800	45.27
1-Oct-09	47.17	47.25	45.78	45.84	719,000	45.84
30-Sep-09	47.49	47.71	46.63	47.09	869,700	47.09
29-Sep-09	46.50	47.48	46.31	47.28	703,800	47.28
28-Sep-09	45.83	46.76	45.69	46.54	507,800	46.54
25-Sep-09	45.39	46.02	45.26	45.75	600,700	45.75
24-Sep-09	46.21	46.38	45.12	45.51	524,300	45.51
23-Sep-09	47.00	47.32	46.25	46.25	867,900	46.25
22-Sep-09	46.76	47.18	46.27	47.04	771,500	47.04
21-Sep-09	45.57	46.51	45.41	46.29	813,100	46.29
18-Sep-09	45.81	46.27	45.36	46.25	991,900	46.25
17-Sep-09	45.68	46.14	45.07	45.63	760,800	45.63
16-Sep-09	44.75	45.81	44.55	45.78	749,400	45.78
15-Sep-09	44.25	44.84	43.85	44.72	722,400	44.72
14-Sep-09	44.00	44.44	43.52	44.14	874,600	44.14
11-Sep-09	45.14	45.66	43.89	44.56	952,800	44.56
10-Sep-09	44.12	45.01	43.71	44.97	495,000	44.97
9-Sep-09	44.76	44.85	43.61	44.01	876,000	44.01
8-Sep-09	43.54	44.60	43.54	44.48	841,600	44.48
4-Sep-09	42.26	43.13	42.06	43.02	490,900	43.02
3-Sep-09	41.90	42.29	41.44	42.28	666,700	42.28
2-Sep-09	42.16	42.32	41.42	41.69	937,600	41.69
2-Sep-09	$ 0.25 Dividend
1-Sep-09	43.04	43.99	42.13	42.29	908,100	42.04
31-Aug-09	43.10	43.39	42.61	43.17	687,100	42.91
28-Aug-09	44.10	44.27	43.61	43.93	792,800	43.67
27-Aug-09	43.43	43.96	42.47	43.67	561,100	43.41
26-Aug-09	42.87	43.81	42.71	43.72	756,300	43.46
25-Aug-09	44.60	44.72	43.03	43.19	811,600	42.93
* 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