WCRX: Historical Prices for Warner Chilcott plc

Date	Open	High	Low	Close	Volume	Adj Close*
28-Dec-09	28.22	28.47	28.00	28.43	655,800	28.43
24-Dec-09	28.24	28.26	27.92	28.06	259,700	28.06
23-Dec-09	28.25	28.35	27.89	28.22	1,004,700	28.22
22-Dec-09	27.77	28.15	27.67	28.08	948,700	28.08
21-Dec-09	27.53	28.03	27.49	27.55	1,028,300	27.55
18-Dec-09	27.33	27.65	27.00	27.31	1,476,800	27.31
17-Dec-09	27.84	27.84	27.11	27.32	910,400	27.32
16-Dec-09	27.82	28.24	27.82	27.89	1,352,800	27.89
15-Dec-09	27.66	27.99	27.53	27.73	1,247,300	27.73
14-Dec-09	27.17	27.70	27.17	27.40	1,097,900	27.40
11-Dec-09	27.04	27.17	26.51	26.97	1,106,100	26.97
10-Dec-09	26.38	27.30	26.35	26.92	2,313,300	26.92
9-Dec-09	25.95	26.35	25.55	26.20	3,387,500	26.20
8-Dec-09	25.79	25.80	25.19	25.48	1,435,400	25.48
7-Dec-09	25.96	26.17	25.84	25.99	906,800	25.99
4-Dec-09	26.08	26.17	25.51	25.80	1,346,400	25.80
3-Dec-09	26.21	26.25	25.72	25.83	1,828,500	25.83
2-Dec-09	25.76	26.24	25.62	26.02	2,563,200	26.02
1-Dec-09	24.77	25.85	24.58	25.52	3,741,900	25.52
30-Nov-09	24.54	24.60	24.14	24.58	2,269,300	24.58
27-Nov-09	23.63	24.64	23.41	24.47	844,900	24.47
25-Nov-09	23.95	24.29	23.80	24.22	1,711,200	24.22
24-Nov-09	23.49	23.84	23.10	23.80	2,083,700	23.80
23-Nov-09	23.42	23.46	22.98	23.25	2,160,600	23.25
20-Nov-09	22.45	22.98	22.30	22.98	9,668,700	22.98
19-Nov-09	23.78	23.78	22.99	23.15	1,551,800	23.15
18-Nov-09	24.05	24.21	23.48	24.05	1,168,400	24.05
17-Nov-09	23.97	24.21	23.69	24.00	964,200	24.00
16-Nov-09	22.82	24.05	22.51	23.97	1,491,500	23.97
13-Nov-09	22.35	23.12	21.73	22.81	1,996,300	22.81
12-Nov-09	23.20	23.36	22.78	22.92	717,200	22.92
11-Nov-09	22.64	23.21	22.62	23.17	836,100	23.17
10-Nov-09	22.45	22.66	21.97	22.61	961,900	22.61
9-Nov-09	22.69	22.75	21.53	22.18	3,158,800	22.18
6-Nov-09	23.34	23.45	22.77	22.96	1,650,800	22.96
5-Nov-09	22.72	23.48	22.72	23.39	599,600	23.39
4-Nov-09	23.04	23.14	22.51	22.65	796,700	22.65
3-Nov-09	23.05	23.20	22.66	22.96	921,400	22.96
2-Nov-09	22.50	22.96	22.44	22.96	1,542,300	22.96
30-Oct-09	22.13	22.75	22.01	22.15	1,620,200	22.15
29-Oct-09	21.52	22.24	21.26	22.22	916,500	22.22
28-Oct-09	21.77	22.17	21.17	21.24	1,347,100	21.24
27-Oct-09	22.25	22.52	21.58	21.92	1,315,700	21.92
26-Oct-09	22.70	22.78	22.23	22.33	1,786,300	22.33
23-Oct-09	23.03	23.27	22.53	22.55	1,326,700	22.55
22-Oct-09	22.80	23.51	22.65	23.42	1,425,600	23.42
21-Oct-09	23.01	23.55	22.83	22.86	1,074,700	22.86
20-Oct-09	23.45	23.58	22.76	22.98	1,458,700	22.98
19-Oct-09	23.68	23.75	23.25	23.57	1,199,800	23.57
16-Oct-09	23.87	23.87	23.22	23.43	1,104,500	23.43
15-Oct-09	23.96	24.05	23.64	23.70	1,339,300	23.70
14-Oct-09	23.88	24.02	23.51	23.98	1,341,100	23.98
13-Oct-09	24.29	24.29	23.60	23.72	918,600	23.72
12-Oct-09	24.45	24.45	23.90	23.98	2,257,800	23.98
9-Oct-09	23.39	23.72	23.00	23.52	1,125,500	23.52
8-Oct-09	22.86	24.14	22.74	23.46	2,567,800	23.46
7-Oct-09	22.40	22.90	22.30	22.85	1,358,100	22.85
6-Oct-09	22.08	22.49	22.01	22.36	1,256,600	22.36
5-Oct-09	21.32	22.33	21.17	22.00	2,884,500	22.00
2-Oct-09	20.75	21.49	20.66	21.22	1,536,200	21.22
1-Oct-09	21.52	21.69	20.68	20.75	1,939,800	20.75
30-Sep-09	21.10	21.69	20.82	21.62	2,941,100	21.62
29-Sep-09	20.63	21.11	20.36	21.10	2,283,500	21.10
28-Sep-09	20.35	20.89	20.15	20.51	1,537,700	20.51
25-Sep-09	20.00	20.45	19.93	20.24	1,910,300	20.24
24-Sep-09	20.13	20.13	19.61	19.75	1,149,300	19.75
* 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