WX: Historical Prices for WUXI PHARMATECH ADS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.65	15.75	15.51	15.71	457,800	15.71
24-Nov-09	15.50	15.58	15.10	15.48	331,800	15.48
23-Nov-09	15.26	15.65	15.14	15.30	302,800	15.30
20-Nov-09	14.99	15.21	14.84	15.04	383,300	15.04
19-Nov-09	15.22	15.29	14.90	15.15	490,500	15.15
18-Nov-09	14.77	15.82	14.77	15.29	665,600	15.29
17-Nov-09	15.02	15.46	14.30	14.76	794,800	14.76
16-Nov-09	15.32	15.54	14.67	14.86	1,155,300	14.86
13-Nov-09	15.58	15.74	15.51	15.73	388,600	15.73
12-Nov-09	15.08	15.59	14.99	15.54	659,500	15.54
11-Nov-09	14.81	15.08	14.68	15.07	749,900	15.07
10-Nov-09	14.32	14.88	14.29	14.76	336,800	14.76
9-Nov-09	13.95	14.49	13.95	14.34	185,800	14.34
6-Nov-09	14.11	14.25	13.75	13.88	247,300	13.88
5-Nov-09	13.70	14.25	13.57	14.24	483,200	14.24
4-Nov-09	13.51	13.89	13.39	13.56	246,300	13.56
3-Nov-09	12.98	13.46	12.67	13.45	209,400	13.45
2-Nov-09	13.01	13.21	12.73	13.16	303,200	13.16
30-Oct-09	12.99	13.33	12.67	12.83	455,900	12.83
29-Oct-09	12.07	12.98	12.05	12.92	324,200	12.92
28-Oct-09	12.80	12.84	11.80	12.01	577,800	12.01
27-Oct-09	13.08	13.36	12.84	12.99	274,600	12.99
26-Oct-09	13.39	13.39	12.80	13.03	281,700	13.03
23-Oct-09	13.59	13.59	13.12	13.14	161,200	13.14
22-Oct-09	12.91	13.69	12.66	13.47	387,700	13.47
21-Oct-09	13.54	13.66	12.95	12.98	267,300	12.98
20-Oct-09	13.98	13.98	13.26	13.51	240,000	13.51
19-Oct-09	13.51	14.04	13.45	13.91	742,400	13.91
16-Oct-09	13.19	13.70	12.90	13.37	1,481,900	13.37
15-Oct-09	12.71	13.49	12.70	13.20	1,764,800	13.20
14-Oct-09	11.89	12.25	11.84	12.15	154,900	12.15
13-Oct-09	11.98	12.09	11.65	11.74	235,000	11.74
12-Oct-09	12.12	12.20	11.87	11.93	169,600	11.93
9-Oct-09	12.59	12.59	12.07	12.10	181,900	12.10
8-Oct-09	12.01	12.53	11.95	12.46	571,600	12.46
7-Oct-09	11.81	12.10	11.67	11.80	379,700	11.80
6-Oct-09	11.69	11.98	11.56	11.81	216,700	11.81
5-Oct-09	11.17	11.66	11.17	11.54	188,600	11.54
2-Oct-09	11.20	11.35	10.91	11.26	528,900	11.26
1-Oct-09	11.70	11.75	11.21	11.30	350,200	11.30
30-Sep-09	11.99	12.01	11.45	11.93	292,300	11.93
29-Sep-09	11.89	12.26	11.77	12.11	391,100	12.11
28-Sep-09	11.44	12.03	11.40	12.01	302,900	12.01
25-Sep-09	11.87	11.99	11.50	11.54	249,300	11.54
24-Sep-09	12.20	12.33	11.59	11.89	487,600	11.89
23-Sep-09	12.27	12.42	12.14	12.19	518,200	12.19
22-Sep-09	12.07	12.37	12.07	12.27	261,000	12.27
21-Sep-09	12.15	12.24	11.99	12.16	263,300	12.16
18-Sep-09	12.21	13.24	12.12	12.22	1,323,700	12.22
17-Sep-09	12.00	12.27	11.80	12.27	303,000	12.27
16-Sep-09	11.85	12.35	11.81	12.00	559,400	12.00
15-Sep-09	11.64	11.80	11.33	11.55	592,900	11.55
14-Sep-09	11.25	11.57	11.01	11.57	394,900	11.57
11-Sep-09	11.55	11.68	11.30	11.41	340,600	11.41
10-Sep-09	11.51	11.64	11.01	11.33	546,300	11.33
9-Sep-09	11.82	11.82	11.35	11.52	475,300	11.52
8-Sep-09	12.47	12.66	11.42	11.59	703,900	11.59
4-Sep-09	12.12	12.47	11.91	12.41	261,700	12.41
3-Sep-09	11.30	12.20	11.21	12.14	1,044,200	12.14
2-Sep-09	11.24	11.30	11.00	11.18	236,700	11.18
1-Sep-09	11.72	12.09	11.27	11.32	489,600	11.32
31-Aug-09	12.00	12.01	11.73	11.74	174,100	11.74
28-Aug-09	12.10	12.39	11.82	12.06	365,400	12.06
27-Aug-09	12.38	12.50	12.01	12.09	321,500	12.09
26-Aug-09	12.31	12.50	12.21	12.32	270,000	12.32
25-Aug-09	12.91	12.91	12.20	12.25	639,100	12.25
* 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