WPO: Historical Prices for WASHINGTN POST CO B

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	422.04	423.05	411.59	414.30	40,800	414.30
19-Nov-09	430.00	430.00	418.67	422.40	27,800	422.40
18-Nov-09	434.42	438.07	429.02	430.79	38,700	430.79
17-Nov-09	434.51	437.17	430.01	435.96	31,300	435.96
16-Nov-09	425.01	435.00	425.01	433.84	40,500	433.84
13-Nov-09	420.47	426.83	420.02	424.51	34,300	424.51
12-Nov-09	427.00	427.00	418.20	418.90	30,500	418.90
11-Nov-09	427.00	430.00	423.50	424.52	31,900	424.52
10-Nov-09	429.00	433.00	420.01	423.44	38,900	423.44
9-Nov-09	432.13	438.69	429.40	430.47	46,500	430.47
6-Nov-09	427.00	431.29	425.00	429.33	21,700	429.33
5-Nov-09	424.00	440.06	424.00	431.69	27,300	431.69
4-Nov-09	429.55	434.50	427.39	428.90	27,400	428.90
3-Nov-09	428.50	434.56	420.59	429.45	33,500	429.45
2-Nov-09	429.50	442.07	429.50	433.50	25,700	433.50
30-Oct-09	459.45	465.00	425.43	432.00	49,700	432.00
29-Oct-09	442.00	452.91	438.23	452.03	26,400	452.03
28-Oct-09	453.78	455.42	436.13	437.00	43,400	437.00
27-Oct-09	459.58	462.00	449.88	452.93	26,300	452.93
26-Oct-09	470.71	475.45	459.01	459.86	27,000	459.86
23-Oct-09	477.45	478.98	464.27	467.10	15,900	467.10
22-Oct-09	456.00	476.75	456.00	476.10	36,300	476.10
22-Oct-09	$ 2.15 Dividend
21-Oct-09	474.58	477.65	460.73	461.22	36,700	459.07
20-Oct-09	483.10	483.10	472.57	476.00	29,500	473.78
19-Oct-09	477.89	483.50	477.89	483.10	15,000	480.85
16-Oct-09	476.88	476.99	464.10	474.81	34,700	472.60
15-Oct-09	473.25	484.72	473.25	481.79	50,700	479.54
14-Oct-09	479.00	482.35	469.45	475.79	33,600	473.57
13-Oct-09	477.41	481.00	460.22	470.07	33,400	467.88
12-Oct-09	478.61	484.84	472.66	474.85	28,400	472.64
9-Oct-09	464.00	481.17	464.00	479.95	29,400	477.71
8-Oct-09	460.45	470.79	460.45	466.88	22,200	464.70
7-Oct-09	460.92	463.98	457.16	460.80	18,400	458.65
6-Oct-09	456.19	466.03	456.19	460.92	24,300	458.77
5-Oct-09	445.60	459.00	442.79	459.00	33,200	456.86
2-Oct-09	450.06	456.96	443.73	444.96	31,800	442.89
1-Oct-09	468.08	469.30	450.64	456.00	43,100	453.87
30-Sep-09	469.50	471.00	458.13	468.08	42,400	465.90
29-Sep-09	461.25	472.96	460.01	471.32	38,500	469.12
28-Sep-09	452.41	454.73	449.17	453.08	70,100	450.97
25-Sep-09	447.74	455.46	447.20	449.09	28,600	447.00
24-Sep-09	452.28	458.07	437.30	450.78	45,700	448.68
23-Sep-09	459.85	462.14	453.98	454.40	15,900	452.28
22-Sep-09	465.78	465.99	447.91	461.60	59,600	459.45
21-Sep-09	463.50	470.38	461.50	462.03	36,400	459.88
18-Sep-09	480.00	480.03	462.50	462.50	76,500	460.34
17-Sep-09	477.29	485.00	475.19	476.19	22,000	473.97
16-Sep-09	473.01	483.00	472.99	481.80	41,300	479.55
15-Sep-09	464.00	474.57	463.45	473.19	36,800	470.98
14-Sep-09	454.50	462.05	450.22	460.77	41,300	458.62
11-Sep-09	432.26	461.56	432.26	458.81	51,000	456.67
10-Sep-09	433.75	443.28	433.75	440.83	27,800	438.78
9-Sep-09	436.90	439.02	434.02	435.45	33,100	433.42
8-Sep-09	437.28	437.34	428.28	435.00	47,500	432.97
4-Sep-09	437.46	438.36	433.52	437.27	29,900	435.23
3-Sep-09	437.00	439.81	434.26	437.46	40,300	435.42
2-Sep-09	434.50	438.88	431.98	435.10	60,200	433.07
1-Sep-09	435.85	440.43	431.09	432.45	50,800	430.43
31-Aug-09	450.00	450.00	431.79	434.36	56,100	432.34
28-Aug-09	446.00	455.40	446.00	454.07	41,100	451.95
27-Aug-09	447.63	454.49	441.01	450.97	47,100	448.87
26-Aug-09	452.50	452.50	445.80	449.71	67,600	447.61
25-Aug-09	458.00	459.58	447.91	450.98	59,100	448.88
24-Aug-09	461.50	461.50	445.01	452.34	91,900	450.23
21-Aug-09	472.50	472.50	441.10	456.89	110,600	454.76
20-Aug-09	467.50	467.87	455.13	463.94	33,900	461.78
* 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