TLM: Historical Prices for TALISMAN ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.27	17.38	17.11	17.37	2,275,200	17.37
19-Nov-09	17.70	17.77	17.25	17.45	2,480,500	17.45
18-Nov-09	18.04	18.17	17.63	17.80	3,098,700	17.80
17-Nov-09	17.58	17.87	17.51	17.84	4,193,100	17.84
16-Nov-09	17.63	17.96	17.62	17.73	3,445,800	17.73
13-Nov-09	17.38	17.60	17.26	17.37	3,458,800	17.37
12-Nov-09	17.70	17.87	17.26	17.35	3,295,600	17.35
11-Nov-09	18.20	18.36	17.77	17.85	2,912,500	17.85
10-Nov-09	17.99	18.09	17.61	17.92	2,785,800	17.92
9-Nov-09	17.73	18.17	17.68	18.04	3,151,600	18.04
6-Nov-09	17.03	17.53	16.93	17.08	3,554,000	17.08
5-Nov-09	17.02	17.26	16.57	17.24	5,106,600	17.24
4-Nov-09	17.49	17.81	16.79	16.89	6,481,700	16.89
3-Nov-09	16.69	17.19	16.44	17.07	4,178,100	17.07
2-Nov-09	17.09	17.30	16.64	16.96	4,777,200	16.96
30-Oct-09	17.73	17.73	16.73	16.97	5,422,000	16.97
29-Oct-09	17.61	17.99	17.38	17.83	3,014,400	17.83
28-Oct-09	18.03	18.03	17.22	17.24	4,517,500	17.24
27-Oct-09	17.95	18.44	17.75	18.06	4,191,100	18.06
26-Oct-09	18.48	18.85	17.85	17.89	4,227,500	17.89
23-Oct-09	18.97	18.97	18.22	18.39	3,441,100	18.39
22-Oct-09	18.78	18.82	18.32	18.77	3,676,900	18.77
21-Oct-09	18.57	19.33	18.56	18.85	4,025,700	18.85
20-Oct-09	19.19	19.19	18.66	18.75	3,535,000	18.75
19-Oct-09	19.39	19.51	19.12	19.27	3,541,400	19.27
16-Oct-09	19.08	19.38	18.94	19.33	2,489,600	19.33
15-Oct-09	19.04	19.30	18.85	19.30	2,693,500	19.30
14-Oct-09	19.24	19.45	19.04	19.18	2,376,000	19.18
13-Oct-09	19.10	19.25	18.82	18.95	3,082,700	18.95
12-Oct-09	19.11	19.33	18.97	19.05	1,804,200	19.05
9-Oct-09	18.66	19.02	18.66	18.78	2,749,200	18.78
8-Oct-09	18.12	18.80	18.06	18.70	4,559,700	18.70
7-Oct-09	18.21	18.24	17.83	17.94	3,479,900	17.94
6-Oct-09	17.75	18.33	17.43	18.18	5,895,600	18.18
5-Oct-09	16.60	17.20	16.49	17.07	2,850,000	17.07
2-Oct-09	16.21	16.68	16.10	16.50	3,998,800	16.50
1-Oct-09	17.42	17.44	16.54	16.57	3,178,200	16.57
30-Sep-09	17.60	17.63	17.02	17.34	4,188,700	17.34
29-Sep-09	17.17	17.38	17.05	17.28	2,695,500	17.28
28-Sep-09	16.74	17.27	16.70	17.17	1,898,100	17.17
25-Sep-09	16.92	17.10	16.60	16.72	2,858,200	16.72
24-Sep-09	17.59	17.59	16.80	16.93	3,359,500	16.93
23-Sep-09	18.05	18.05	17.46	17.55	2,741,200	17.55
22-Sep-09	18.00	18.13	17.86	18.01	2,882,300	18.01
21-Sep-09	17.59	17.60	17.20	17.59	2,174,000	17.59
18-Sep-09	17.97	18.52	17.73	17.86	2,503,100	17.86
17-Sep-09	18.13	18.30	17.78	17.91	2,151,500	17.91
16-Sep-09	18.42	18.51	18.02	18.23	3,671,000	18.23
15-Sep-09	18.05	18.35	18.05	18.24	2,340,300	18.24
14-Sep-09	17.51	17.99	16.93	17.90	2,511,800	17.90
11-Sep-09	17.47	17.87	17.43	17.71	4,266,100	17.71
10-Sep-09	16.96	17.35	16.89	17.30	3,335,100	17.30
9-Sep-09	16.68	17.14	16.52	17.06	3,844,400	17.06
8-Sep-09	16.32	16.77	16.32	16.65	3,235,900	16.65
4-Sep-09	15.54	15.99	15.53	15.92	3,102,000	15.92
3-Sep-09	15.48	15.63	15.32	15.40	2,159,800	15.40
2-Sep-09	15.35	15.54	15.31	15.31	2,552,600	15.31
1-Sep-09	16.07	16.21	15.49	15.53	3,921,700	15.53
31-Aug-09	15.89	16.10	15.77	16.06	2,368,200	16.06
28-Aug-09	16.50	16.62	16.14	16.36	2,491,300	16.36
27-Aug-09	16.12	16.39	15.75	16.27	3,141,300	16.27
26-Aug-09	16.25	16.36	16.08	16.23	2,124,900	16.23
25-Aug-09	16.71	16.86	16.31	16.43	2,390,000	16.43
24-Aug-09	16.63	16.80	16.61	16.71	3,086,300	16.71
21-Aug-09	16.23	16.63	16.22	16.57	2,513,200	16.57
20-Aug-09	15.87	16.08	15.82	16.06	2,401,500	16.06
* 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