WLT: Historical Prices for WALTER ENERGY, INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	71.66	72.46	68.39	68.69	1,912,000	68.69
20-Nov-09	68.58	69.96	67.69	69.83	1,128,800	69.83
19-Nov-09	70.49	70.69	68.77	69.65	1,816,600	69.65
18-Nov-09	71.98	72.70	70.64	71.60	1,849,400	71.60
17-Nov-09	69.41	72.44	69.21	72.01	1,918,300	72.01
16-Nov-09	69.46	71.36	69.02	70.29	1,873,000	70.29
13-Nov-09	67.33	68.83	67.14	68.26	1,571,400	68.26
12-Nov-09	69.14	69.27	66.75	67.15	2,162,300	67.15
11-Nov-09	69.23	70.60	67.84	69.56	2,861,800	69.56
10-Nov-09	66.99	67.88	65.95	67.45	1,232,500	67.45
9-Nov-09	66.68	68.39	66.06	67.05	1,891,300	67.05
6-Nov-09	64.06	67.18	63.86	65.10	1,717,000	65.10
5-Nov-09	63.53	65.35	62.69	65.32	2,202,000	65.32
4-Nov-09	62.77	64.07	62.16	62.30	2,358,800	62.30
4-Nov-09	$ 0.10 Dividend
3-Nov-09	58.04	62.50	57.81	61.56	2,559,000	61.46
2-Nov-09	59.20	60.91	57.16	59.25	2,578,600	59.15
30-Oct-09	61.47	61.70	57.75	58.50	2,564,300	58.40
29-Oct-09	59.69	62.62	59.34	61.55	2,552,400	61.45
28-Oct-09	59.60	60.55	57.71	58.03	2,537,400	57.94
27-Oct-09	62.11	62.83	60.37	60.76	2,069,800	60.66
26-Oct-09	62.13	64.68	61.15	61.78	1,900,100	61.68
23-Oct-09	64.76	65.75	61.91	62.66	2,132,300	62.56
22-Oct-09	63.93	64.25	61.10	63.95	2,610,900	63.85
21-Oct-09	65.96	67.02	64.11	64.43	3,862,700	64.33
20-Oct-09	67.01	67.86	64.29	65.87	3,315,300	65.76
19-Oct-09	64.76	66.50	63.99	65.92	2,295,700	65.81
16-Oct-09	63.21	64.85	62.99	64.08	2,254,400	63.98
15-Oct-09	61.81	64.40	61.16	64.37	2,402,500	64.27
14-Oct-09	61.55	62.53	60.64	62.24	2,958,000	62.14
13-Oct-09	60.51	60.55	58.25	59.61	2,788,200	59.51
12-Oct-09	60.60	62.80	60.06	60.59	1,776,500	60.49
9-Oct-09	59.06	60.36	57.81	59.74	2,162,600	59.64
8-Oct-09	57.11	60.83	56.39	60.67	4,474,500	60.57
7-Oct-09	56.53	58.42	55.00	55.95	4,022,200	55.86
6-Oct-09	58.89	59.83	56.25	56.87	3,439,200	56.78
5-Oct-09	55.19	57.60	55.19	57.00	3,175,600	56.91
2-Oct-09	54.98	56.04	53.11	54.66	3,556,100	54.57
1-Oct-09	60.60	60.60	55.65	55.65	3,249,400	55.56
30-Sep-09	60.75	61.42	58.69	60.06	2,469,100	59.96
29-Sep-09	60.11	61.68	59.50	59.77	1,813,300	59.67
28-Sep-09	57.39	60.56	56.45	60.09	2,597,700	59.99
25-Sep-09	58.27	59.00	56.36	56.74	2,228,800	56.65
24-Sep-09	62.27	62.28	58.11	59.10	2,756,300	59.00
23-Sep-09	65.22	65.35	61.54	61.86	4,272,300	61.76
22-Sep-09	64.17	67.79	64.00	67.21	3,038,500	67.10
21-Sep-09	60.20	63.15	59.19	62.81	1,741,500	62.71
18-Sep-09	63.62	63.71	61.67	62.19	1,555,400	62.09
17-Sep-09	65.42	66.60	62.57	63.00	2,716,100	62.90
16-Sep-09	64.16	66.64	63.30	65.70	3,677,000	65.59
15-Sep-09	61.40	63.96	61.39	63.15	2,713,400	63.05
14-Sep-09	59.01	61.93	58.00	61.86	2,271,900	61.76
11-Sep-09	61.98	63.00	59.52	60.24	2,627,100	60.14
10-Sep-09	59.01	61.57	56.75	61.44	3,019,300	61.34
9-Sep-09	58.06	59.88	57.50	58.56	2,665,000	58.46
8-Sep-09	56.29	58.06	55.94	57.69	2,204,500	57.60
4-Sep-09	55.68	56.65	54.13	55.05	2,263,700	54.96
3-Sep-09	52.91	55.55	52.88	55.47	2,218,900	55.38
2-Sep-09	50.03	52.47	49.60	52.17	2,516,300	52.09
1-Sep-09	52.98	53.48	49.77	50.61	4,203,800	50.53
31-Aug-09	53.45	53.45	51.40	51.91	2,980,200	51.83
28-Aug-09	56.84	57.23	54.80	54.80	2,933,400	54.71
27-Aug-09	57.60	58.00	53.21	55.24	4,911,300	55.15
26-Aug-09	59.43	59.72	57.00	57.63	2,811,800	57.54
25-Aug-09	62.39	63.35	59.09	59.78	3,432,200	59.68
24-Aug-09	60.05	62.89	60.05	61.52	3,192,600	61.42
21-Aug-09	58.06	59.71	58.06	59.58	1,844,800	59.48
* 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