TKR: Historical Prices for TIMKEN CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.78	25.17	24.68	25.13	566,100	25.13
19-Nov-09	25.28	25.28	24.67	25.01	685,700	25.01
18-Nov-09	25.19	25.43	24.86	25.41	565,000	25.41
18-Nov-09	$ 0.09 Dividend
17-Nov-09	24.87	25.32	24.71	25.28	447,900	25.19
16-Nov-09	24.46	25.26	24.46	25.04	472,600	24.95
13-Nov-09	24.37	24.43	23.61	24.29	642,400	24.20
12-Nov-09	24.46	24.76	24.29	24.34	692,500	24.25
11-Nov-09	24.52	24.74	24.32	24.53	459,300	24.44
10-Nov-09	24.08	24.50	23.88	24.44	659,100	24.35
9-Nov-09	23.87	24.24	23.73	24.16	468,000	24.07
6-Nov-09	23.00	23.59	22.93	23.54	645,300	23.46
5-Nov-09	23.21	23.41	22.96	23.27	1,032,600	23.19
4-Nov-09	23.19	23.55	22.77	22.95	1,072,900	22.87
3-Nov-09	21.82	22.96	21.63	22.92	1,168,000	22.84
2-Nov-09	22.26	22.71	21.61	21.94	1,215,700	21.86
30-Oct-09	22.85	23.10	21.82	22.03	1,047,400	21.95
29-Oct-09	21.64	23.62	21.40	22.95	2,039,900	22.87
28-Oct-09	22.19	22.19	20.84	20.90	919,900	20.83
27-Oct-09	22.98	23.14	22.12	22.23	539,300	22.15
26-Oct-09	23.37	24.10	22.86	22.97	346,900	22.89
23-Oct-09	23.85	23.93	23.21	23.37	378,200	23.29
22-Oct-09	23.73	23.93	23.31	23.81	552,200	23.73
21-Oct-09	23.35	24.31	23.26	23.85	782,500	23.77
20-Oct-09	23.49	23.99	22.94	23.48	776,600	23.40
19-Oct-09	22.84	23.70	22.73	23.45	413,600	23.37
16-Oct-09	22.70	23.06	22.54	22.72	555,400	22.64
15-Oct-09	22.87	23.33	22.79	22.99	863,500	22.91
14-Oct-09	23.17	23.43	22.85	23.11	800,300	23.03
13-Oct-09	22.94	22.97	22.38	22.78	344,400	22.70
12-Oct-09	23.17	23.42	22.86	22.98	209,500	22.90
9-Oct-09	22.77	23.08	22.68	23.03	312,700	22.95
8-Oct-09	22.75	23.09	22.54	22.89	603,200	22.81
7-Oct-09	22.68	23.03	22.35	22.53	479,900	22.45
6-Oct-09	22.77	23.71	22.58	22.82	702,800	22.74
5-Oct-09	21.94	22.59	21.86	22.49	591,900	22.41
2-Oct-09	22.05	22.19	21.48	21.76	793,800	21.68
1-Oct-09	23.25	23.30	22.34	22.37	740,800	22.29
30-Sep-09	24.21	24.43	23.27	23.43	1,078,800	23.35
29-Sep-09	24.09	24.63	23.94	24.20	1,249,300	24.11
28-Sep-09	23.63	24.30	23.37	24.09	590,300	24.00
25-Sep-09	23.56	23.94	23.38	23.56	529,400	23.48
24-Sep-09	23.67	24.29	23.35	23.57	708,100	23.49
23-Sep-09	24.01	24.26	23.62	23.65	541,300	23.57
22-Sep-09	23.79	24.62	23.75	24.01	906,000	23.92
21-Sep-09	23.78	24.00	23.41	23.53	654,900	23.45
18-Sep-09	24.53	24.80	23.90	23.96	1,167,700	23.87
17-Sep-09	23.95	24.85	23.86	24.40	1,777,400	24.31
16-Sep-09	22.94	23.96	22.85	23.95	741,200	23.86
15-Sep-09	22.89	23.41	22.72	22.90	399,900	22.82
14-Sep-09	22.55	22.90	22.10	22.85	492,700	22.77
11-Sep-09	22.61	23.69	22.56	22.75	847,500	22.67
10-Sep-09	21.74	22.87	21.63	22.79	655,700	22.71
9-Sep-09	21.45	21.85	21.13	21.82	380,700	21.74
8-Sep-09	21.40	21.71	21.34	21.52	416,900	21.44
4-Sep-09	20.46	21.31	20.18	21.15	360,400	21.07
3-Sep-09	20.34	20.63	20.13	20.46	301,200	20.39
2-Sep-09	20.56	20.67	20.08	20.27	864,200	20.20
1-Sep-09	21.02	22.16	20.30	20.55	1,393,300	20.48
31-Aug-09	22.18	22.33	20.87	21.11	879,100	21.03
28-Aug-09	22.14	22.39	21.71	22.38	1,286,900	22.30
27-Aug-09	21.13	22.06	20.54	21.94	1,095,700	21.86
26-Aug-09	21.12	21.43	20.82	21.37	658,800	21.29
25-Aug-09	20.98	21.25	20.72	21.19	424,100	21.11
24-Aug-09	21.06	21.33	20.56	20.76	706,500	20.69
21-Aug-09	20.79	21.44	20.53	21.08	520,800	21.00
20-Aug-09	20.16	20.62	20.07	20.51	333,000	20.44
* 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