TUP: Historical Prices for TUPPERWARE BRANDS CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	47.26	49.36	47.26	48.80	892,900	48.80
20-Nov-09	46.75	47.24	45.88	46.49	741,100	46.49
19-Nov-09	48.00	48.00	46.35	47.05	578,900	47.05
18-Nov-09	49.09	49.09	47.83	48.30	554,100	48.30
17-Nov-09	48.77	49.20	48.43	49.15	600,200	49.15
16-Nov-09	47.93	48.93	47.50	48.74	657,500	48.74
13-Nov-09	47.60	48.04	47.02	47.39	667,700	47.39
12-Nov-09	48.58	48.86	47.42	47.52	645,200	47.52
11-Nov-09	48.59	49.68	48.27	48.73	900,800	48.73
10-Nov-09	47.87	48.32	46.77	48.25	1,030,400	48.25
9-Nov-09	46.03	48.01	46.00	48.00	915,600	48.00
6-Nov-09	45.37	46.00	44.82	45.75	459,700	45.75
5-Nov-09	44.71	45.72	44.71	45.39	834,900	45.39
4-Nov-09	45.23	45.54	44.37	44.49	1,089,900	44.49
3-Nov-09	44.65	45.00	44.16	44.79	1,353,800	44.79
2-Nov-09	45.15	46.22	44.24	45.05	1,495,300	45.05
30-Oct-09	46.01	46.43	44.87	45.02	1,161,800	45.02
29-Oct-09	45.20	46.60	44.86	46.29	828,200	46.29
28-Oct-09	46.50	46.69	44.58	44.80	1,266,700	44.80
27-Oct-09	46.27	47.45	46.00	46.66	1,590,900	46.66
26-Oct-09	46.37	47.62	45.75	45.98	924,200	45.98
23-Oct-09	47.79	47.89	46.21	46.26	1,134,900	46.26
22-Oct-09	47.67	47.85	46.92	47.10	1,461,200	47.10
21-Oct-09	45.66	48.73	45.24	47.56	3,675,900	47.56
20-Oct-09	44.48	44.56	43.35	44.01	935,400	44.01
19-Oct-09	43.50	44.72	43.43	44.27	830,100	44.27
16-Oct-09	43.78	44.02	42.84	43.24	854,200	43.24
15-Oct-09	43.86	44.31	43.59	44.00	646,300	44.00
14-Oct-09	43.70	44.12	43.00	44.05	846,500	44.05
13-Oct-09	41.61	43.09	41.60	43.07	1,392,900	43.07
12-Oct-09	41.01	41.94	40.97	41.44	390,000	41.44
9-Oct-09	40.31	40.99	40.22	40.95	269,000	40.95
8-Oct-09	40.33	40.58	39.89	40.44	617,900	40.44
7-Oct-09	39.69	40.46	39.69	40.01	558,300	40.01
6-Oct-09	39.28	39.95	39.28	39.91	604,500	39.91
5-Oct-09	38.33	39.25	38.30	39.08	500,500	39.08
2-Oct-09	38.01	38.88	37.49	38.39	486,100	38.39
1-Oct-09	39.90	39.90	38.40	38.48	468,400	38.48
30-Sep-09	40.75	40.75	39.22	39.92	631,300	39.92
29-Sep-09	39.85	40.81	39.85	40.58	592,000	40.58
28-Sep-09	39.03	40.21	38.57	39.90	526,400	39.90
25-Sep-09	38.99	39.78	38.50	38.74	342,600	38.74
24-Sep-09	39.73	40.21	39.02	39.18	447,000	39.18
23-Sep-09	40.22	40.50	39.68	39.71	624,000	39.71
22-Sep-09	40.51	40.64	40.20	40.25	405,700	40.25
21-Sep-09	39.76	40.65	39.56	40.14	651,000	40.14
18-Sep-09	40.56	40.69	39.69	40.06	786,700	40.06
17-Sep-09	40.51	40.54	39.93	40.21	422,900	40.21
16-Sep-09	40.61	40.64	40.24	40.50	774,600	40.50
15-Sep-09	40.51	40.70	40.16	40.23	819,600	40.23
14-Sep-09	40.53	40.77	39.98	40.65	600,700	40.65
11-Sep-09	39.88	40.94	39.88	40.73	943,000	40.73
10-Sep-09	39.73	40.15	39.35	40.12	761,600	40.12
9-Sep-09	39.50	40.26	39.34	39.88	755,400	39.88
8-Sep-09	38.17	40.22	38.17	39.47	1,739,900	39.47
4-Sep-09	37.69	38.34	37.12	37.76	884,800	37.76
4-Sep-09	$ 0.22 Dividend
3-Sep-09	37.28	37.68	35.37	37.65	1,034,900	37.43
2-Sep-09	36.20	37.27	35.83	36.98	1,024,900	36.76
1-Sep-09	36.70	37.81	35.96	36.09	873,300	35.88
31-Aug-09	36.97	37.26	36.54	36.99	769,200	36.77
28-Aug-09	37.62	38.32	36.93	37.42	652,300	37.20
27-Aug-09	37.75	37.75	36.68	37.40	839,100	37.18
26-Aug-09	37.95	38.32	37.48	37.63	645,400	37.41
25-Aug-09	37.13	38.72	37.13	38.01	1,079,100	37.79
24-Aug-09	37.39	38.04	36.63	37.03	1,274,100	36.81
21-Aug-09	35.85	37.35	35.72	37.24	1,308,500	37.02
* 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