TWGP: Historical Prices for Tower Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.64	25.09	24.59	24.80	185,600	24.80
24-Nov-09	24.57	24.76	24.31	24.67	161,100	24.67
23-Nov-09	24.45	24.79	24.45	24.63	215,400	24.63
20-Nov-09	24.50	24.83	24.04	24.23	248,500	24.23
19-Nov-09	24.87	24.92	24.40	24.57	321,100	24.57
18-Nov-09	25.25	25.30	24.86	25.10	259,700	25.10
17-Nov-09	24.42	25.20	24.32	25.17	789,100	25.17
16-Nov-09	24.69	24.75	24.20	24.44	1,198,600	24.44
13-Nov-09	23.91	23.93	23.45	23.74	136,400	23.74
12-Nov-09	24.00	24.16	23.76	23.77	174,900	23.77
11-Nov-09	24.10	24.36	23.80	24.03	185,400	24.03
10-Nov-09	24.40	24.54	23.97	24.04	317,900	24.04
9-Nov-09	24.72	24.92	24.27	24.53	172,600	24.53
6-Nov-09	24.28	24.66	24.25	24.50	224,100	24.50
5-Nov-09	24.19	24.67	23.85	24.45	270,100	24.45
4-Nov-09	24.42	24.46	24.00	24.03	186,400	24.03
3-Nov-09	24.19	24.42	23.92	24.24	233,800	24.24
2-Nov-09	24.62	24.92	24.00	24.28	233,300	24.28
30-Oct-09	24.80	24.89	24.44	24.58	324,300	24.58
29-Oct-09	24.85	25.07	24.71	24.99	231,000	24.99
28-Oct-09	24.72	24.90	24.58	24.66	461,900	24.66
27-Oct-09	24.34	24.78	24.28	24.71	419,200	24.71
26-Oct-09	24.66	24.78	24.14	24.20	385,100	24.20
23-Oct-09	24.97	25.02	24.33	24.56	282,200	24.56
22-Oct-09	24.57	24.92	24.27	24.82	211,900	24.82
21-Oct-09	24.87	25.21	24.47	24.53	192,100	24.53
20-Oct-09	25.55	25.55	24.84	24.85	118,400	24.85
19-Oct-09	25.59	25.78	25.37	25.55	221,800	25.55
16-Oct-09	25.37	25.54	25.19	25.43	301,800	25.43
15-Oct-09	25.25	25.50	25.00	25.46	314,900	25.46
14-Oct-09	25.23	25.50	25.02	25.44	528,900	25.44
13-Oct-09	24.74	24.90	24.64	24.89	561,700	24.89
12-Oct-09	24.39	24.84	24.38	24.69	328,500	24.69
9-Oct-09	24.02	24.42	23.99	24.41	181,000	24.41
8-Oct-09	23.95	24.10	23.83	23.96	537,100	23.96
7-Oct-09	24.06	24.12	23.77	23.90	661,200	23.90
6-Oct-09	24.10	24.11	23.91	24.07	320,600	24.07
5-Oct-09	23.88	24.04	23.66	23.90	215,500	23.90
2-Oct-09	23.56	24.17	23.56	23.85	130,500	23.85
1-Oct-09	24.20	24.22	23.75	23.80	333,500	23.80
30-Sep-09	24.95	25.14	24.15	24.39	242,000	24.39
29-Sep-09	24.70	25.00	24.48	24.86	179,800	24.86
28-Sep-09	23.92	25.00	23.79	24.71	287,600	24.71
25-Sep-09	23.58	23.93	23.50	23.89	259,300	23.89
24-Sep-09	24.15	24.51	23.61	23.71	348,300	23.71
23-Sep-09	24.18	24.52	24.02	24.02	183,300	24.02
22-Sep-09	25.19	25.20	24.15	24.18	444,900	24.18
21-Sep-09	25.06	25.52	25.00	25.12	195,800	25.12
18-Sep-09	25.30	25.78	25.00	25.34	813,400	25.34
17-Sep-09	24.82	25.47	24.72	25.24	192,000	25.24
16-Sep-09	24.39	25.00	24.20	24.84	264,800	24.84
15-Sep-09	24.29	24.35	24.07	24.34	210,500	24.34
14-Sep-09	23.64	24.36	23.52	24.35	215,700	24.35
11-Sep-09	23.99	24.15	23.54	23.86	185,800	23.86
10-Sep-09	24.48	24.48	23.87	23.92	407,400	23.92
10-Sep-09	$ 0.07 Dividend
9-Sep-09	24.31	24.64	24.24	24.62	247,700	24.55
8-Sep-09	24.30	24.67	23.91	24.25	168,900	24.18
4-Sep-09	23.91	24.25	23.58	24.01	139,600	23.94
3-Sep-09	23.78	23.88	23.32	23.88	119,000	23.81
2-Sep-09	23.75	23.95	23.54	23.56	253,700	23.49
1-Sep-09	23.79	24.17	23.64	23.75	225,900	23.68
31-Aug-09	23.92	24.03	23.29	23.99	274,300	23.92
28-Aug-09	24.47	24.50	24.02	24.13	156,600	24.06
27-Aug-09	24.34	24.49	23.82	24.23	444,300	24.16
26-Aug-09	24.10	24.49	24.07	24.36	553,300	24.29
25-Aug-09	24.13	24.48	23.99	24.19	315,500	24.12
* 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