VAL: Historical Prices for VALSPAR CORP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	27.71	27.98	26.50	26.60	1,097,400	26.60
20-Nov-09	27.45	27.73	27.45	27.55	385,000	27.55
19-Nov-09	27.81	27.96	27.31	27.49	394,400	27.49
18-Nov-09	28.37	28.37	27.76	28.01	352,600	28.01
17-Nov-09	27.83	28.24	27.82	28.22	553,200	28.22
16-Nov-09	27.80	28.15	27.79	27.98	361,600	27.98
13-Nov-09	27.25	27.69	27.07	27.59	368,200	27.59
12-Nov-09	27.72	27.85	27.18	27.22	287,400	27.22
11-Nov-09	27.77	27.96	27.46	27.67	351,800	27.67
10-Nov-09	27.36	27.76	27.36	27.60	503,300	27.60
9-Nov-09	27.05	27.61	27.01	27.54	488,100	27.54
6-Nov-09	26.56	27.03	26.56	26.92	558,300	26.92
5-Nov-09	25.93	26.73	25.93	26.73	654,500	26.73
4-Nov-09	26.03	26.10	25.75	25.83	637,500	25.83
3-Nov-09	25.41	25.97	25.31	25.88	623,800	25.88
2-Nov-09	25.43	25.71	25.16	25.53	489,400	25.53
30-Oct-09	25.70	25.81	25.29	25.37	919,900	25.37
29-Oct-09	25.53	25.93	25.47	25.75	571,800	25.75
28-Oct-09	26.13	26.28	25.37	25.38	712,500	25.38
27-Oct-09	26.28	26.50	26.09	26.13	423,000	26.13
26-Oct-09	26.39	26.77	26.18	26.24	583,300	26.24
23-Oct-09	27.10	27.10	26.32	26.45	572,400	26.45
22-Oct-09	26.38	27.03	26.33	26.93	427,800	26.93
21-Oct-09	26.40	27.07	26.35	26.37	615,900	26.37
20-Oct-09	27.02	27.02	26.35	26.48	907,800	26.48
19-Oct-09	27.07	27.15	26.91	27.07	558,900	27.07
16-Oct-09	27.12	27.12	26.89	26.96	569,300	26.96
15-Oct-09	27.10	27.45	27.10	27.25	656,600	27.25
14-Oct-09	27.62	27.64	27.20	27.26	986,200	27.26
13-Oct-09	27.36	27.46	27.16	27.31	285,600	27.31
12-Oct-09	27.38	27.60	27.18	27.36	380,200	27.36
9-Oct-09	27.11	27.24	26.92	27.19	253,800	27.19
8-Oct-09	26.96	27.17	26.84	27.14	690,700	27.14
7-Oct-09	26.91	27.12	26.58	26.80	441,000	26.80
6-Oct-09	27.08	27.36	26.80	26.95	653,600	26.95
5-Oct-09	26.70	26.84	26.48	26.82	780,300	26.82
2-Oct-09	26.38	26.63	26.20	26.47	815,700	26.47
1-Oct-09	27.20	27.40	26.52	26.52	1,088,800	26.52
30-Sep-09	27.25	27.89	26.97	27.51	997,100	27.51
29-Sep-09	27.84	28.15	27.81	27.84	520,000	27.84
29-Sep-09	$ 0.15 Dividend
28-Sep-09	27.46	28.16	27.42	27.94	344,500	27.79
25-Sep-09	27.54	27.72	27.34	27.41	431,000	27.26
24-Sep-09	27.59	27.89	27.30	27.66	554,300	27.51
23-Sep-09	28.17	28.17	27.51	27.53	3,947,900	27.38
22-Sep-09	28.40	28.41	28.01	28.09	544,600	27.94
21-Sep-09	28.17	28.60	28.08	28.30	570,400	28.15
18-Sep-09	28.40	28.59	28.22	28.35	994,800	28.20
17-Sep-09	28.15	28.57	28.06	28.33	839,700	28.18
16-Sep-09	27.37	28.21	27.37	28.18	1,029,100	28.03
15-Sep-09	27.40	27.50	27.04	27.48	745,900	27.33
14-Sep-09	27.16	27.49	26.90	27.44	655,000	27.29
11-Sep-09	27.47	27.50	27.13	27.30	752,400	27.15
10-Sep-09	27.19	27.50	27.15	27.50	622,700	27.35
9-Sep-09	26.99	27.48	26.97	27.27	679,600	27.12
8-Sep-09	26.69	27.09	26.63	27.04	899,200	26.89
4-Sep-09	26.12	26.47	25.95	26.46	595,500	26.32
3-Sep-09	26.38	26.46	25.82	26.19	862,100	26.05
2-Sep-09	24.80	26.56	24.80	26.31	948,000	26.17
1-Sep-09	26.80	27.21	26.38	26.44	689,800	26.30
31-Aug-09	26.78	26.84	26.49	26.78	423,600	26.64
28-Aug-09	27.15	27.15	26.68	26.94	458,900	26.80
27-Aug-09	27.15	27.24	26.53	27.00	624,400	26.86
26-Aug-09	27.29	27.41	26.94	27.15	379,900	27.00
25-Aug-09	27.31	27.45	27.09	27.18	545,500	27.03
24-Aug-09	27.37	27.64	27.17	27.25	504,100	27.10
21-Aug-09	26.90	27.49	26.90	27.39	1,221,400	27.24
* 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