WST: Historical Prices for WEST PHARMA SVCS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	39.60	40.82	39.60	39.93	152,400	39.93
20-Nov-09	38.57	39.13	38.57	39.03	617,300	39.03
19-Nov-09	39.03	39.13	38.28	38.80	659,500	38.80
18-Nov-09	39.30	39.50	39.02	39.24	145,800	39.24
17-Nov-09	39.01	39.66	38.80	39.55	160,100	39.55
16-Nov-09	38.26	39.43	38.24	39.08	203,200	39.08
13-Nov-09	38.14	38.46	37.56	38.18	78,300	38.18
12-Nov-09	38.69	38.84	37.77	37.89	139,400	37.89
11-Nov-09	39.02	39.12	38.59	38.65	119,100	38.65
10-Nov-09	38.67	38.96	38.24	38.67	156,000	38.67
9-Nov-09	38.38	38.78	38.17	38.77	114,300	38.77
6-Nov-09	37.76	38.32	37.71	38.17	111,900	38.17
5-Nov-09	36.81	38.06	36.68	38.01	284,500	38.01
4-Nov-09	37.87	38.06	36.65	36.66	185,800	36.66
3-Nov-09	38.48	38.48	36.93	37.51	380,000	37.51
2-Nov-09	39.68	40.01	39.40	39.85	152,600	39.85
30-Oct-09	39.71	40.02	39.40	39.47	186,400	39.47
29-Oct-09	40.75	40.75	39.78	40.04	309,000	40.04
28-Oct-09	41.14	41.31	40.42	40.46	134,100	40.46
27-Oct-09	41.16	41.77	40.95	41.30	139,000	41.30
26-Oct-09	41.13	41.77	41.00	41.04	101,900	41.04
23-Oct-09	41.09	41.56	40.96	41.13	150,000	41.13
22-Oct-09	40.10	41.13	39.76	41.08	119,100	41.08
21-Oct-09	40.40	41.22	40.15	40.19	554,600	40.19
20-Oct-09	41.46	41.46	40.07	40.51	128,700	40.51
19-Oct-09	40.71	41.52	40.37	41.52	120,400	41.52
19-Oct-09	$ 0.16 Dividend
16-Oct-09	40.48	40.89	40.19	40.69	94,600	40.53
15-Oct-09	40.65	40.81	40.36	40.62	89,200	40.46
14-Oct-09	40.68	40.84	40.32	40.83	107,200	40.67
13-Oct-09	40.39	40.54	40.20	40.37	108,500	40.21
12-Oct-09	40.74	40.80	40.39	40.52	60,000	40.36
9-Oct-09	40.19	40.94	40.04	40.83	167,900	40.67
8-Oct-09	40.73	40.73	40.03	40.18	145,400	40.02
7-Oct-09	40.16	40.53	40.16	40.45	96,500	40.29
6-Oct-09	40.26	40.67	39.91	40.20	124,300	40.04
5-Oct-09	39.54	40.33	39.07	40.33	274,200	40.17
2-Oct-09	39.33	39.83	39.33	39.47	103,500	39.31
1-Oct-09	40.33	40.34	39.63	39.63	129,600	39.47
30-Sep-09	40.79	40.91	39.99	40.61	99,700	40.45
29-Sep-09	41.16	41.16	40.71	40.87	90,800	40.71
28-Sep-09	40.13	41.21	40.06	41.00	192,000	40.84
25-Sep-09	39.78	40.18	39.75	39.92	134,000	39.76
24-Sep-09	40.19	40.37	39.89	40.01	151,400	39.85
23-Sep-09	40.26	40.61	40.00	40.03	82,100	39.87
22-Sep-09	40.44	40.44	39.92	40.24	138,500	40.08
21-Sep-09	40.15	40.36	39.78	40.25	256,200	40.09
18-Sep-09	40.80	40.80	40.03	40.33	279,000	40.17
17-Sep-09	40.58	40.85	40.46	40.75	69,200	40.59
16-Sep-09	40.74	40.74	39.96	40.48	205,000	40.32
15-Sep-09	41.04	41.10	40.59	40.73	137,600	40.57
14-Sep-09	40.54	41.19	40.48	41.16	88,000	41.00
11-Sep-09	40.76	40.89	40.48	40.71	76,100	40.55
10-Sep-09	40.40	40.76	39.93	40.76	287,200	40.60
9-Sep-09	41.15	41.15	40.05	40.40	203,000	40.24
8-Sep-09	41.09	41.09	40.07	40.30	167,000	40.14
4-Sep-09	39.78	40.63	39.78	40.61	82,300	40.45
3-Sep-09	40.00	40.20	39.67	40.13	149,100	39.97
2-Sep-09	39.81	40.32	39.81	40.01	167,500	39.85
1-Sep-09	40.05	40.34	39.90	40.04	305,700	39.88
31-Aug-09	39.81	40.30	39.81	40.19	192,600	40.03
28-Aug-09	40.72	40.73	39.79	40.12	124,200	39.96
27-Aug-09	40.28	40.67	39.83	40.49	53,800	40.33
26-Aug-09	40.84	40.84	40.27	40.49	91,700	40.33
25-Aug-09	41.07	41.22	40.61	40.79	86,700	40.63
24-Aug-09	40.49	40.91	40.32	40.85	113,700	40.69
21-Aug-09	40.50	40.85	40.41	40.51	308,400	40.35
* 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