WFR: Historical Prices for MEMC ELECTRONIC MTRL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.25	12.27	12.02	12.08	6,434,400	12.08
19-Nov-09	12.91	12.96	12.33	12.35	6,533,800	12.35
18-Nov-09	13.55	13.55	12.99	13.08	4,186,800	13.08
17-Nov-09	13.32	13.45	13.10	13.27	3,345,600	13.27
16-Nov-09	13.16	13.61	13.16	13.37	4,242,700	13.37
13-Nov-09	12.77	13.28	12.75	13.07	4,445,600	13.07
12-Nov-09	13.05	13.10	12.70	12.73	4,354,100	12.73
11-Nov-09	13.05	13.24	12.94	13.10	4,378,200	13.10
10-Nov-09	12.96	13.14	12.75	12.93	4,180,500	12.93
9-Nov-09	12.77	13.06	12.75	12.98	2,927,900	12.98
6-Nov-09	12.59	12.87	12.55	12.66	3,471,300	12.66
5-Nov-09	12.58	12.95	12.58	12.79	6,915,300	12.79
4-Nov-09	12.75	12.84	12.19	12.26	6,957,400	12.26
3-Nov-09	12.07	12.68	12.05	12.60	9,475,400	12.60
2-Nov-09	12.61	12.69	12.05	12.31	5,467,000	12.31
30-Oct-09	13.09	13.20	12.30	12.42	10,122,700	12.42
29-Oct-09	12.76	12.77	12.40	12.72	7,137,900	12.72
28-Oct-09	12.59	13.01	12.45	12.56	8,655,800	12.56
27-Oct-09	13.61	13.81	12.59	12.62	14,907,500	12.62
26-Oct-09	14.02	14.28	13.54	13.59	7,854,900	13.59
23-Oct-09	14.71	15.03	13.62	13.87	16,448,600	13.87
22-Oct-09	15.40	15.68	15.10	15.43	6,876,700	15.43
21-Oct-09	15.36	16.08	15.31	15.45	5,544,400	15.45
20-Oct-09	15.92	15.99	15.43	15.51	4,546,900	15.51
19-Oct-09	15.60	15.76	15.22	15.75	6,218,600	15.75
16-Oct-09	15.56	15.62	15.06	15.53	5,799,000	15.53
15-Oct-09	15.80	15.89	15.54	15.71	3,624,900	15.71
14-Oct-09	16.14	16.21	15.61	15.87	4,997,300	15.87
13-Oct-09	16.50	16.56	15.51	15.67	7,830,000	15.67
12-Oct-09	16.50	16.68	16.26	16.44	2,713,500	16.44
9-Oct-09	15.95	16.37	15.83	16.30	3,008,600	16.30
8-Oct-09	16.05	16.09	15.65	15.87	3,032,100	15.87
7-Oct-09	16.04	16.20	15.80	15.96	2,563,400	15.96
6-Oct-09	16.10	16.32	15.84	16.03	3,877,100	16.03
5-Oct-09	15.63	15.90	15.36	15.83	4,836,100	15.83
2-Oct-09	15.50	15.84	15.31	15.38	5,085,100	15.38
1-Oct-09	16.68	16.69	15.67	15.70	7,774,000	15.70
30-Sep-09	16.72	16.89	16.23	16.63	5,114,700	16.63
29-Sep-09	16.86	17.04	16.41	16.55	6,702,800	16.55
28-Sep-09	16.71	16.98	16.44	16.75	7,580,600	16.75
25-Sep-09	17.68	17.78	17.19	17.29	5,018,600	17.29
24-Sep-09	18.48	18.56	17.47	17.68	5,613,100	17.68
23-Sep-09	18.99	19.31	18.31	18.34	7,281,100	18.34
22-Sep-09	18.71	19.27	18.67	19.03	5,205,700	19.03
21-Sep-09	18.54	18.92	18.32	18.63	4,792,000	18.63
18-Sep-09	18.51	19.15	18.37	18.94	7,248,900	18.94
17-Sep-09	18.60	18.98	18.15	18.32	8,225,400	18.32
16-Sep-09	17.55	18.94	17.50	18.74	11,901,300	18.74
15-Sep-09	17.20	17.60	17.18	17.39	3,203,500	17.39
14-Sep-09	17.03	17.35	16.95	17.30	3,499,100	17.30
11-Sep-09	17.48	17.57	17.01	17.21	5,547,200	17.21
10-Sep-09	16.64	17.44	16.45	17.42	6,623,200	17.42
9-Sep-09	16.00	16.54	15.82	16.50	6,358,400	16.50
8-Sep-09	15.96	16.65	15.69	15.98	11,306,200	15.98
4-Sep-09	16.33	16.62	16.11	16.59	3,243,300	16.59
3-Sep-09	15.86	16.33	15.53	16.28	5,435,800	16.28
2-Sep-09	15.47	15.88	15.30	15.69	3,175,200	15.69
1-Sep-09	15.95	16.49	15.41	15.51	4,877,600	15.51
31-Aug-09	16.36	16.40	15.89	15.95	3,248,200	15.95
28-Aug-09	16.46	16.64	16.05	16.55	4,633,500	16.55
27-Aug-09	16.04	16.21	15.55	16.05	3,767,600	16.05
26-Aug-09	16.29	16.41	15.86	16.10	5,407,800	16.10
25-Aug-09	16.91	16.97	16.19	16.28	4,899,300	16.28
24-Aug-09	17.10	17.30	16.70	16.77	2,904,200	16.77
21-Aug-09	17.06	17.30	16.73	17.00	3,805,500	17.00
20-Aug-09	16.44	17.00	16.44	16.91	4,551,000	16.91
* 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