WAC: Historical Prices for WALTER INVESTMENT MG

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	14.41	14.58	14.41	14.50	114,700	14.50
23-Dec-09	14.32	14.91	14.32	14.35	369,700	14.35
22-Dec-09	14.57	14.62	14.30	14.32	147,300	14.32
21-Dec-09	14.49	14.50	14.01	14.25	172,800	14.25
18-Dec-09	13.42	14.47	13.42	14.38	383,700	14.38
17-Dec-09	13.98	13.98	13.65	13.79	198,400	13.79
16-Dec-09	13.69	13.96	13.58	13.71	306,500	13.71
15-Dec-09	13.35	13.69	13.20	13.60	200,600	13.60
14-Dec-09	13.28	13.37	13.12	13.36	181,800	13.36
11-Dec-09	13.41	13.41	13.20	13.27	96,500	13.27
10-Dec-09	13.51	13.74	13.05	13.33	200,300	13.33
9-Dec-09	13.55	13.64	13.45	13.49	185,400	13.49
8-Dec-09	13.53	13.63	13.30	13.49	182,600	13.49
7-Dec-09	13.47	13.51	13.35	13.51	126,200	13.51
4-Dec-09	13.49	13.50	13.22	13.40	148,700	13.40
3-Dec-09	13.37	13.49	13.19	13.37	274,700	13.37
2-Dec-09	12.90	13.47	12.68	13.16	288,300	13.16
1-Dec-09	12.39	12.99	12.20	12.70	438,500	12.70
30-Nov-09	12.39	12.39	11.83	12.18	1,278,300	12.18
27-Nov-09	12.40	12.44	12.07	12.19	83,400	12.19
25-Nov-09	12.61	12.76	12.38	12.50	278,800	12.50
24-Nov-09	12.84	12.90	12.36	12.67	178,300	12.67
23-Nov-09	12.82	12.88	12.50	12.86	176,700	12.86
20-Nov-09	12.70	12.75	12.41	12.50	202,100	12.50
19-Nov-09	12.98	13.00	12.70	12.75	177,700	12.75
18-Nov-09	13.41	13.41	12.93	13.04	157,700	13.04
17-Nov-09	12.69	13.34	12.69	13.31	109,300	13.31
16-Nov-09	13.50	13.50	12.95	13.17	290,500	13.17
16-Nov-09	$ 0.50 Dividend
13-Nov-09	13.45	13.72	13.35	13.65	258,100	13.15
12-Nov-09	13.77	13.96	13.23	13.39	229,400	12.90
11-Nov-09	13.58	13.86	13.45	13.49	205,300	13.00
10-Nov-09	13.00	13.74	13.00	13.61	321,900	13.11
9-Nov-09	13.60	13.88	13.41	13.64	421,600	13.14
6-Nov-09	13.43	13.50	13.08	13.35	280,400	12.86
5-Nov-09	13.00	13.43	13.00	13.41	291,900	12.92
4-Nov-09	12.61	13.07	12.61	12.95	391,300	12.48
3-Nov-09	12.60	12.66	12.29	12.56	439,600	12.10
2-Nov-09	13.15	13.31	12.37	12.74	701,000	12.27
30-Oct-09	13.60	13.98	12.98	13.02	768,600	12.54
29-Oct-09	13.25	13.74	13.25	13.69	281,400	13.19
28-Oct-09	14.05	14.13	13.23	13.28	415,500	12.79
27-Oct-09	14.02	14.43	14.01	14.05	267,300	13.54
26-Oct-09	14.66	14.66	14.05	14.11	269,100	13.59
23-Oct-09	14.55	14.61	14.30	14.30	180,100	13.78
22-Oct-09	14.46	14.76	14.21	14.56	286,200	14.03
21-Oct-09	14.53	14.73	14.36	14.40	400,800	13.87
20-Oct-09	14.78	14.95	14.60	14.62	268,500	14.08
19-Oct-09	15.40	15.40	14.78	14.78	399,100	14.24
16-Oct-09	14.85	15.26	14.71	14.90	3,271,200	14.35
15-Oct-09	15.23	15.42	14.52	14.68	1,030,400	14.14
14-Oct-09	15.71	15.78	15.30	15.32	457,300	14.76
13-Oct-09	15.75	15.89	15.21	15.69	799,700	15.12
12-Oct-09	15.66	15.90	15.20	15.76	283,300	15.18
9-Oct-09	15.40	16.23	15.39	15.60	157,600	15.03
8-Oct-09	15.10	15.74	14.94	15.43	169,800	14.86
7-Oct-09	15.40	15.50	15.07	15.23	74,900	14.67
6-Oct-09	15.30	15.75	15.11	15.34	76,600	14.78
5-Oct-09	15.25	15.50	15.05	15.32	207,600	14.76
2-Oct-09	15.66	15.66	15.11	15.25	155,400	14.69
1-Oct-09	15.98	16.06	15.62	15.70	266,400	15.12
30-Sep-09	16.05	16.25	15.77	16.02	161,300	15.43
29-Sep-09	16.57	16.75	15.85	16.05	115,100	15.46
28-Sep-09	16.04	16.64	16.04	16.52	56,000	15.91
25-Sep-09	16.50	16.61	16.17	16.29	104,300	15.69
24-Sep-09	17.10	17.19	16.04	16.53	262,800	15.92
23-Sep-09	17.90	18.00	17.00	17.11	677,100	16.48
* 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