AB: Historical Prices for ALLIANCEBERNSTEIN

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	25.45	25.63	24.94	25.07	613,300	25.07
8-Feb-10	25.70	25.70	25.05	25.12	277,300	25.12
5-Feb-10	25.81	25.81	25.00	25.73	659,500	25.73
4-Feb-10	27.00	27.04	25.75	25.85	404,600	25.85
3-Feb-10	27.11	27.40	26.82	27.12	237,500	27.12
2-Feb-10	26.44	27.18	26.44	27.15	327,700	27.15
1-Feb-10	25.86	26.74	25.86	26.50	509,600	26.50
29-Jan-10	27.01	27.20	25.71	25.74	787,500	25.74
28-Jan-10	27.41	27.41	26.06	27.01	569,200	27.01
27-Jan-10	27.24	27.37	26.25	27.21	685,300	27.21
26-Jan-10	27.75	27.91	26.84	27.00	443,000	27.00
25-Jan-10	27.94	28.64	27.17	27.73	537,200	27.73
22-Jan-10	28.89	29.01	27.45	27.87	596,300	27.87
21-Jan-10	29.92	29.96	28.50	28.76	417,600	28.76
20-Jan-10	29.58	29.70	29.00	29.66	287,600	29.66
19-Jan-10	29.13	29.95	28.90	29.58	537,000	29.58
15-Jan-10	29.55	29.66	28.92	29.00	643,500	29.00
14-Jan-10	28.51	29.77	28.25	29.47	875,000	29.47
13-Jan-10	29.94	29.96	28.75	28.76	525,000	28.76
12-Jan-10	29.71	30.08	29.20	29.67	442,400	29.67
11-Jan-10	29.39	30.08	29.16	29.88	629,900	29.88
8-Jan-10	28.41	29.38	28.23	29.27	415,000	29.27
7-Jan-10	28.47	28.76	28.20	28.40	385,900	28.40
6-Jan-10	28.45	28.64	28.29	28.38	516,000	28.38
5-Jan-10	28.41	28.52	28.17	28.37	571,100	28.37
4-Jan-10	28.51	28.60	28.18	28.40	556,800	28.40
31-Dec-09	28.18	28.58	27.80	28.10	445,800	28.10
30-Dec-09	27.50	28.10	27.50	28.07	322,100	28.07
29-Dec-09	26.78	27.66	26.69	27.63	372,300	27.63
28-Dec-09	27.10	27.15	26.68	26.85	234,500	26.85
24-Dec-09	26.88	27.05	26.74	27.05	155,100	27.05
23-Dec-09	26.40	26.74	26.18	26.63	294,400	26.63
22-Dec-09	26.58	26.89	26.30	26.48	378,800	26.48
21-Dec-09	25.94	26.64	25.88	26.62	379,200	26.62
18-Dec-09	26.21	26.30	25.91	25.93	737,400	25.93
17-Dec-09	26.80	26.80	25.75	26.06	460,000	26.06
16-Dec-09	26.58	27.35	26.58	26.99	483,300	26.99
15-Dec-09	25.81	26.56	25.68	26.56	916,900	26.56
14-Dec-09	26.03	26.09	25.80	26.00	691,800	26.00
11-Dec-09	26.37	26.47	25.79	25.90	380,400	25.90
10-Dec-09	26.20	26.30	25.69	25.80	973,200	25.80
9-Dec-09	26.14	26.41	25.53	25.90	287,900	25.90
8-Dec-09	26.64	26.78	25.87	26.05	300,400	26.05
7-Dec-09	26.89	27.00	26.46	26.73	455,900	26.73
4-Dec-09	26.43	27.06	26.24	27.02	419,300	27.02
3-Dec-09	26.32	26.66	26.12	26.20	252,200	26.20
2-Dec-09	25.83	26.44	25.59	26.32	317,000	26.32
1-Dec-09	25.72	25.97	25.38	25.70	366,500	25.70
30-Nov-09	25.63	25.69	25.11	25.30	424,400	25.30
27-Nov-09	25.71	25.77	25.22	25.50	211,600	25.50
25-Nov-09	26.80	26.89	26.40	26.50	245,400	26.50
24-Nov-09	26.70	26.98	26.59	26.63	203,900	26.63
23-Nov-09	26.90	26.90	26.50	26.85	333,500	26.85
20-Nov-09	26.82	26.99	26.16	26.30	302,100	26.30
19-Nov-09	26.82	27.12	26.25	26.73	254,300	26.73
18-Nov-09	27.04	27.25	26.37	27.21	761,600	27.21
17-Nov-09	27.27	27.27	26.84	27.00	473,400	27.00
16-Nov-09	27.42	27.48	27.14	27.40	453,800	27.40
13-Nov-09	27.10	27.34	26.82	27.12	510,900	27.12
12-Nov-09	26.80	27.27	26.67	27.08	268,000	27.08
11-Nov-09	26.98	27.44	26.85	26.90	525,000	26.90
10-Nov-09	26.93	27.19	26.75	26.92	413,300	26.92
9-Nov-09	26.48	27.20	26.41	27.00	348,700	27.00
6-Nov-09	26.17	26.53	25.86	26.35	459,300	26.35
5-Nov-09	26.93	27.04	26.02	26.30	675,400	26.30
5-Nov-09	$ 0.67 Dividend
4-Nov-09	26.66	27.50	26.23	27.03	1,057,300	26.36
* 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