VRX: Historical Prices for VALEANT PHARMA INTL

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	32.15	32.95	31.88	32.60	1,817,500	32.60
20-Nov-09	33.46	33.80	33.09	33.28	508,400	33.28
19-Nov-09	34.09	34.09	33.23	33.66	722,700	33.66
18-Nov-09	34.44	34.44	33.36	34.15	699,000	34.15
17-Nov-09	33.95	34.37	33.94	34.26	632,100	34.26
16-Nov-09	33.49	34.14	33.37	34.02	1,057,800	34.02
13-Nov-09	33.03	33.49	33.03	33.37	598,900	33.37
12-Nov-09	33.23	33.67	32.96	32.98	425,200	32.98
11-Nov-09	32.90	33.37	32.62	33.32	656,500	33.32
10-Nov-09	32.65	33.00	32.57	32.64	826,100	32.64
9-Nov-09	32.76	32.90	32.60	32.80	664,700	32.80
6-Nov-09	31.88	32.58	31.75	32.48	1,862,600	32.48
5-Nov-09	31.43	32.15	31.36	32.13	853,200	32.13
4-Nov-09	30.76	31.66	30.65	31.20	1,085,200	31.20
3-Nov-09	29.06	30.55	27.58	30.55	1,162,300	30.55
2-Nov-09	31.04	31.50	29.36	29.76	1,617,600	29.76
30-Oct-09	29.38	29.90	29.26	29.40	714,900	29.40
29-Oct-09	28.79	29.37	28.56	29.31	485,000	29.31
28-Oct-09	29.95	30.01	28.61	28.63	658,600	28.63
27-Oct-09	29.96	30.37	29.76	29.97	333,100	29.97
26-Oct-09	30.31	30.81	29.92	29.96	548,800	29.96
23-Oct-09	30.66	30.84	29.89	30.22	392,500	30.22
22-Oct-09	30.47	30.74	30.10	30.67	391,500	30.67
21-Oct-09	31.26	31.58	30.53	30.57	678,100	30.57
20-Oct-09	31.74	31.74	31.28	31.39	651,800	31.39
19-Oct-09	31.43	31.75	31.12	31.68	458,100	31.68
16-Oct-09	31.82	31.86	31.15	31.30	652,700	31.30
15-Oct-09	31.14	32.00	30.80	31.89	912,300	31.89
14-Oct-09	30.76	31.28	30.67	31.21	840,300	31.21
13-Oct-09	30.09	30.61	29.83	30.61	1,569,700	30.61
12-Oct-09	30.18	30.23	29.91	30.19	522,000	30.19
9-Oct-09	29.73	30.40	29.54	30.17	758,800	30.17
8-Oct-09	29.30	29.94	29.23	29.67	915,200	29.67
7-Oct-09	28.82	29.21	28.82	29.20	422,100	29.20
6-Oct-09	28.83	29.22	28.67	28.79	917,000	28.79
5-Oct-09	26.87	28.84	26.87	28.67	1,570,100	28.67
2-Oct-09	26.77	27.07	26.63	26.86	478,500	26.86
1-Oct-09	28.06	28.06	26.99	27.01	916,600	27.01
30-Sep-09	27.49	28.13	27.23	28.06	1,147,900	28.06
29-Sep-09	26.88	27.45	26.73	27.37	675,600	27.37
28-Sep-09	26.48	27.17	26.30	26.87	424,500	26.87
25-Sep-09	26.52	26.85	26.25	26.44	548,400	26.44
24-Sep-09	26.46	26.62	25.90	26.46	735,900	26.46
23-Sep-09	26.56	26.85	26.50	26.51	812,200	26.51
22-Sep-09	26.93	26.97	26.45	26.60	496,200	26.60
21-Sep-09	26.42	26.95	26.07	26.76	607,900	26.76
18-Sep-09	26.43	26.64	26.28	26.51	2,002,200	26.51
17-Sep-09	26.40	26.76	26.26	26.36	540,500	26.36
16-Sep-09	25.96	26.39	25.95	26.36	456,000	26.36
15-Sep-09	26.17	26.17	25.80	25.97	589,100	25.97
14-Sep-09	26.35	26.46	26.00	26.14	764,500	26.14
11-Sep-09	27.00	27.00	26.37	26.41	588,200	26.41
10-Sep-09	26.48	26.85	26.23	26.83	483,500	26.83
9-Sep-09	26.34	26.67	26.31	26.62	370,300	26.62
8-Sep-09	26.13	26.34	25.60	26.34	613,900	26.34
4-Sep-09	25.73	26.12	25.64	26.12	313,900	26.12
3-Sep-09	25.70	25.70	25.30	25.67	415,500	25.67
2-Sep-09	25.77	25.82	25.26	25.54	814,500	25.54
1-Sep-09	25.93	26.34	25.50	25.67	644,600	25.67
31-Aug-09	25.44	25.97	25.05	25.89	840,700	25.89
28-Aug-09	25.78	25.94	25.39	25.54	353,200	25.54
27-Aug-09	25.83	26.00	25.28	25.76	858,400	25.76
26-Aug-09	25.75	26.21	25.75	25.91	774,500	25.91
25-Aug-09	24.87	25.77	24.72	25.76	1,630,400	25.76
24-Aug-09	24.87	25.87	24.52	24.85	3,256,100	24.85
21-Aug-09	27.02	27.39	26.94	27.17	642,400	27.17
* 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