USMO: Historical Prices for USA Mobility, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.50	10.73	10.43	10.67	194,500	10.67
20-Nov-09	10.19	10.42	10.17	10.37	142,700	10.37
19-Nov-09	10.45	10.46	10.18	10.21	233,100	10.21
18-Nov-09	10.56	10.67	10.41	10.46	157,600	10.46
17-Nov-09	10.61	10.63	10.51	10.61	145,000	10.61
16-Nov-09	10.76	10.77	10.61	10.68	200,900	10.68
13-Nov-09	10.78	10.78	10.45	10.62	233,100	10.62
13-Nov-09	$ 0.25 Dividend
12-Nov-09	10.86	11.08	10.83	10.86	317,100	10.61
11-Nov-09	10.92	11.01	10.79	10.84	212,800	10.59
10-Nov-09	10.71	11.13	10.70	10.81	413,100	10.56
9-Nov-09	10.90	11.00	10.74	10.76	232,600	10.51
6-Nov-09	10.79	10.93	10.72	10.80	175,400	10.55
5-Nov-09	10.72	11.01	10.66	10.90	162,700	10.65
4-Nov-09	10.78	10.96	10.65	10.68	292,200	10.43
3-Nov-09	10.73	10.84	10.54	10.77	312,600	10.52
2-Nov-09	10.88	10.88	10.47	10.76	316,700	10.51
30-Oct-09	11.15	11.24	10.75	10.90	421,500	10.65
29-Oct-09	12.03	12.03	11.12	11.27	480,200	11.01
28-Oct-09	12.05	12.26	11.86	11.87	239,100	11.60
27-Oct-09	12.30	12.46	12.05	12.05	207,700	11.77
26-Oct-09	12.66	12.74	12.28	12.33	214,500	12.05
23-Oct-09	13.14	13.20	12.59	12.61	315,100	12.32
22-Oct-09	12.91	13.05	12.81	13.04	364,700	12.74
21-Oct-09	13.32	13.41	12.96	12.99	260,600	12.69
20-Oct-09	13.47	13.48	13.15	13.36	218,400	13.05
19-Oct-09	13.18	13.51	12.99	13.51	335,600	13.20
16-Oct-09	13.13	13.13	12.89	13.10	385,600	12.80
15-Oct-09	13.19	13.33	13.11	13.17	278,400	12.87
14-Oct-09	13.32	13.32	13.01	13.20	346,900	12.90
13-Oct-09	13.37	13.50	13.21	13.33	3,221,800	13.02
12-Oct-09	13.26	13.35	13.18	13.32	183,800	13.01
9-Oct-09	13.22	13.34	13.12	13.20	162,100	12.90
8-Oct-09	13.32	13.50	13.19	13.19	468,100	12.89
7-Oct-09	13.27	13.58	13.11	13.28	703,900	12.97
6-Oct-09	12.64	12.76	12.29	12.48	109,800	12.19
5-Oct-09	12.59	12.71	12.27	12.62	116,100	12.33
2-Oct-09	12.42	12.78	12.09	12.51	151,700	12.22
1-Oct-09	12.79	12.86	12.50	12.52	144,300	12.23
30-Sep-09	13.04	13.08	12.67	12.88	257,900	12.58
29-Sep-09	13.09	13.14	12.96	13.00	163,300	12.70
28-Sep-09	12.75	13.10	12.56	13.04	189,000	12.74
25-Sep-09	12.22	12.75	12.22	12.66	183,800	12.37
24-Sep-09	12.33	12.67	12.10	12.28	123,900	12.00
23-Sep-09	12.28	12.63	12.19	12.40	162,800	12.11
22-Sep-09	12.63	12.66	12.10	12.21	149,700	11.93
21-Sep-09	12.12	12.69	12.07	12.51	137,700	12.22
18-Sep-09	12.71	12.74	12.14	12.20	418,700	11.92
17-Sep-09	12.65	12.80	12.50	12.71	136,400	12.42
16-Sep-09	13.05	13.05	12.54	12.65	227,600	12.36
15-Sep-09	12.73	12.97	12.62	12.96	142,900	12.66
14-Sep-09	12.93	12.99	12.66	12.68	183,100	12.39
11-Sep-09	13.02	13.19	12.72	12.93	112,500	12.63
10-Sep-09	12.70	12.94	12.54	12.94	231,500	12.64
9-Sep-09	12.85	12.94	12.46	12.63	214,800	12.34
8-Sep-09	12.89	12.99	12.72	12.77	129,300	12.48
4-Sep-09	12.71	12.85	12.67	12.75	151,000	12.46
3-Sep-09	12.90	12.90	12.60	12.75	111,300	12.46
2-Sep-09	12.95	13.04	12.68	12.75	346,900	12.46
1-Sep-09	12.81	13.09	12.77	12.94	179,000	12.64
31-Aug-09	13.00	13.24	12.71	12.73	181,300	12.44
28-Aug-09	13.16	13.25	12.89	13.04	140,900	12.74
27-Aug-09	13.15	13.16	12.95	13.12	66,800	12.82
26-Aug-09	13.16	13.20	13.02	13.15	77,400	12.85
25-Aug-09	13.00	13.30	13.00	13.10	87,200	12.80
24-Aug-09	13.07	13.22	12.96	12.99	126,100	12.69
21-Aug-09	13.10	13.19	12.86	13.01	150,500	12.71
* 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