TNE: Historical Prices for TELE NORTE LEST

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.24	22.24	21.49	21.71	889,600	21.71
20-Nov-09	21.80	21.80	21.44	21.70	567,300	21.70
19-Nov-09	21.94	22.04	21.54	21.88	1,441,300	21.88
18-Nov-09	22.01	22.37	21.87	22.10	1,300,300	22.10
17-Nov-09	21.50	22.15	21.38	22.15	1,137,500	22.15
16-Nov-09	21.28	21.80	21.14	21.73	1,818,600	21.73
13-Nov-09	20.81	21.38	20.64	21.08	2,011,100	21.08
12-Nov-09	21.07	21.39	20.64	20.84	1,502,000	20.84
11-Nov-09	21.62	21.62	20.98	21.17	1,709,000	21.17
10-Nov-09	21.38	21.52	20.94	21.24	1,127,300	21.24
9-Nov-09	21.01	21.93	20.94	21.71	1,601,100	21.71
6-Nov-09	20.64	20.95	20.48	20.73	1,442,600	20.73
5-Nov-09	20.65	21.16	20.55	21.14	1,619,100	21.14
4-Nov-09	19.62	20.67	19.55	20.15	1,592,000	20.15
3-Nov-09	18.63	19.56	18.53	19.33	1,238,700	19.33
2-Nov-09	19.23	19.46	18.75	19.13	752,600	19.13
30-Oct-09	19.71	19.82	18.78	19.06	2,442,800	19.06
29-Oct-09	18.84	19.82	18.74	19.71	1,812,200	19.71
28-Oct-09	19.74	19.93	18.58	18.64	2,170,600	18.64
27-Oct-09	19.77	19.90	19.56	19.78	1,814,200	19.78
26-Oct-09	20.55	20.57	19.78	20.04	2,203,800	20.04
23-Oct-09	19.92	20.67	19.90	20.39	3,067,800	20.39
22-Oct-09	19.48	19.84	19.27	19.78	2,233,100	19.78
21-Oct-09	19.25	20.04	19.19	19.40	1,810,000	19.40
20-Oct-09	19.63	19.64	18.56	19.30	1,939,200	19.30
19-Oct-09	20.03	20.19	19.83	19.90	1,020,300	19.90
16-Oct-09	19.47	19.89	19.37	19.81	1,134,600	19.81
15-Oct-09	19.68	20.12	19.68	20.09	1,108,300	20.09
14-Oct-09	19.62	19.97	19.55	19.95	1,385,100	19.95
13-Oct-09	19.23	19.35	19.03	19.34	1,324,600	19.34
12-Oct-09	19.57	19.73	19.23	19.27	1,065,100	19.27
9-Oct-09	19.08	19.35	19.02	19.33	1,377,500	19.33
8-Oct-09	19.18	19.18	18.62	19.01	2,456,900	19.01
7-Oct-09	19.01	19.32	18.48	18.60	2,218,400	18.60
6-Oct-09	18.69	19.18	18.68	19.14	1,881,400	19.14
5-Oct-09	18.42	18.65	18.35	18.59	2,077,600	18.59
2-Oct-09	17.86	18.40	17.72	18.27	2,182,900	18.27
1-Oct-09	18.65	18.69	18.03	18.13	2,643,700	18.13
30-Sep-09	19.02	19.15	18.59	18.79	3,263,100	18.79
29-Sep-09	19.19	19.24	18.81	18.87	2,171,200	18.87
28-Sep-09	18.89	19.33	18.78	19.26	823,300	19.26
25-Sep-09	18.90	18.99	18.52	18.70	906,400	18.70
24-Sep-09	19.38	19.38	18.72	18.86	949,900	18.86
23-Sep-09	19.23	19.72	18.83	19.11	1,725,800	19.11
22-Sep-09	18.85	21.98	18.78	19.22	2,769,400	19.22
21-Sep-09	18.35	18.71	18.18	18.67	1,044,300	18.67
18-Sep-09	18.58	18.61	18.37	18.52	1,315,400	18.52
17-Sep-09	18.34	18.66	18.11	18.35	1,269,300	18.35
16-Sep-09	18.41	18.63	18.34	18.43	1,368,100	18.43
15-Sep-09	18.16	18.36	17.97	18.29	1,087,900	18.29
14-Sep-09	17.37	18.21	17.37	18.03	1,266,900	18.03
11-Sep-09	18.18	18.36	17.41	17.51	2,114,000	17.51
10-Sep-09	16.85	18.05	16.75	17.77	3,071,800	17.77
9-Sep-09	16.18	16.91	16.15	16.82	1,494,200	16.82
8-Sep-09	16.12	16.18	15.96	16.10	2,688,100	16.10
4-Sep-09	15.49	15.86	15.34	15.86	686,400	15.86
3-Sep-09	15.35	15.43	15.19	15.42	969,900	15.42
2-Sep-09	15.24	15.39	14.88	15.20	3,149,700	15.20
1-Sep-09	16.01	16.04	15.30	15.36	1,188,100	15.36
31-Aug-09	15.92	16.08	15.82	15.94	1,246,500	15.94
28-Aug-09	16.39	16.45	16.03	16.07	1,368,800	16.07
27-Aug-09	15.99	16.44	15.95	16.28	2,269,200	16.28
26-Aug-09	16.13	16.37	16.12	16.20	1,392,800	16.20
25-Aug-09	16.18	16.32	16.04	16.16	1,056,000	16.16
24-Aug-09	15.77	16.31	15.75	16.10	1,418,000	16.10
21-Aug-09	15.51	15.93	15.41	15.88	848,800	15.88
* 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