TPX: Historical Prices for TEMPUR-PEDIC INTL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.77	21.36	20.41	20.86	947,600	20.86
19-Nov-09	21.64	21.66	20.61	20.88	693,800	20.88
18-Nov-09	21.59	22.04	21.30	21.82	825,600	21.82
17-Nov-09	21.23	21.59	21.08	21.55	823,000	21.55
16-Nov-09	20.77	21.60	20.77	21.43	679,100	21.43
13-Nov-09	20.77	20.85	19.91	20.47	1,129,000	20.47
12-Nov-09	21.26	21.51	20.59	20.73	729,000	20.73
11-Nov-09	21.43	21.68	20.94	21.25	1,021,800	21.25
10-Nov-09	20.88	21.47	20.57	21.09	712,800	21.09
9-Nov-09	21.12	21.50	20.94	21.10	781,500	21.10
6-Nov-09	20.48	21.00	20.07	20.80	1,700,300	20.80
5-Nov-09	19.43	20.06	19.29	19.97	1,391,200	19.97
4-Nov-09	20.04	20.04	19.17	19.23	1,234,200	19.23
3-Nov-09	19.00	20.17	18.85	19.80	1,165,300	19.80
2-Nov-09	19.53	19.96	18.84	19.25	1,033,200	19.25
30-Oct-09	19.90	19.93	19.04	19.37	1,546,100	19.37
29-Oct-09	19.08	20.09	19.08	20.05	1,514,800	20.05
28-Oct-09	20.20	20.20	18.55	18.87	2,308,600	18.87
27-Oct-09	21.37	21.40	20.07	20.31	1,591,700	20.31
26-Oct-09	21.65	21.93	20.85	21.22	1,268,000	21.22
23-Oct-09	21.86	22.45	21.30	21.55	1,155,300	21.55
22-Oct-09	21.00	22.20	20.80	21.81	1,634,000	21.81
21-Oct-09	21.09	22.16	21.09	21.15	1,496,500	21.15
20-Oct-09	22.03	22.15	20.74	21.22	1,615,200	21.22
19-Oct-09	22.35	22.99	21.80	22.12	1,686,400	22.12
16-Oct-09	22.87	23.07	21.55	22.25	4,548,100	22.25
15-Oct-09	20.47	21.12	20.25	20.71	1,895,400	20.71
14-Oct-09	20.32	20.68	20.28	20.61	1,251,400	20.61
13-Oct-09	20.07	20.30	19.68	20.20	1,193,600	20.20
12-Oct-09	19.80	20.27	19.78	20.00	833,900	20.00
9-Oct-09	19.35	19.75	19.10	19.60	598,200	19.60
8-Oct-09	18.92	19.79	18.80	19.41	1,249,000	19.41
7-Oct-09	18.77	18.83	18.37	18.68	1,014,400	18.68
6-Oct-09	19.11	19.34	18.46	18.93	1,523,400	18.93
5-Oct-09	18.76	19.21	18.22	18.98	1,256,800	18.98
2-Oct-09	17.77	18.43	17.52	18.05	915,800	18.05
1-Oct-09	18.86	18.93	17.78	18.03	1,800,800	18.03
30-Sep-09	19.16	19.67	18.62	18.94	1,563,900	18.94
29-Sep-09	17.27	19.89	17.26	19.10	3,060,200	19.10
28-Sep-09	17.15	17.46	17.05	17.20	598,600	17.20
25-Sep-09	16.78	17.22	16.48	17.06	1,554,800	17.06
24-Sep-09	17.56	17.85	16.52	16.90	935,000	16.90
23-Sep-09	18.07	18.17	17.31	17.40	642,000	17.40
22-Sep-09	17.34	18.32	16.92	18.07	1,820,300	18.07
21-Sep-09	17.39	17.39	16.74	17.21	1,108,700	17.21
18-Sep-09	18.69	18.74	17.53	17.58	2,225,200	17.58
17-Sep-09	18.00	18.61	17.59	18.22	1,121,900	18.22
16-Sep-09	18.46	18.75	17.38	17.93	1,970,000	17.93
15-Sep-09	16.86	17.57	16.75	17.54	1,405,000	17.54
14-Sep-09	16.19	16.98	15.80	16.94	777,900	16.94
11-Sep-09	16.25	16.75	15.85	16.48	1,106,200	16.48
10-Sep-09	16.04	16.57	16.00	16.11	1,306,300	16.11
9-Sep-09	14.92	16.15	14.62	16.10	1,745,700	16.10
8-Sep-09	15.14	15.16	14.61	14.92	690,900	14.92
4-Sep-09	14.58	15.12	14.40	14.92	1,111,100	14.92
3-Sep-09	14.15	14.58	13.83	14.56	665,600	14.56
2-Sep-09	13.96	14.32	13.92	14.11	673,300	14.11
1-Sep-09	14.71	15.19	13.96	14.04	837,800	14.04
31-Aug-09	14.88	14.92	14.54	14.80	586,500	14.80
28-Aug-09	14.94	15.24	14.70	15.02	732,100	15.02
27-Aug-09	14.60	14.88	14.20	14.83	782,100	14.83
26-Aug-09	14.67	14.94	14.20	14.50	1,042,600	14.50
25-Aug-09	14.47	14.92	14.34	14.66	767,000	14.66
24-Aug-09	14.91	15.00	14.18	14.32	688,800	14.32
21-Aug-09	14.56	15.21	14.47	14.82	617,200	14.82
20-Aug-09	14.47	14.86	14.24	14.30	691,900	14.30
* 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