ACV: Historical Prices for ALBERTO-CULVER CO

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	28.08	28.32	27.99	28.25	500,100	28.25
9-Dec-09	28.12	28.23	27.88	27.89	589,000	27.89
8-Dec-09	28.62	28.62	28.00	28.16	965,900	28.16
7-Dec-09	29.57	29.58	28.72	28.85	625,400	28.85
4-Dec-09	29.59	29.75	29.34	29.54	583,400	29.54
3-Dec-09	29.55	29.59	29.26	29.31	209,700	29.31
2-Dec-09	29.15	29.46	28.86	29.43	328,400	29.43
1-Dec-09	28.33	29.21	28.29	29.08	982,000	29.08
30-Nov-09	28.09	28.23	27.96	28.15	513,000	28.15
27-Nov-09	27.79	28.34	27.61	28.00	305,900	28.00
25-Nov-09	27.98	28.31	27.98	28.27	327,900	28.27
24-Nov-09	28.07	28.12	27.85	28.01	436,700	28.01
23-Nov-09	28.30	28.53	28.04	28.08	435,400	28.08
20-Nov-09	27.94	28.05	27.80	28.01	472,400	28.01
19-Nov-09	29.03	29.03	27.94	28.02	597,900	28.02
18-Nov-09	29.00	29.63	28.24	29.10	1,366,300	29.10
17-Nov-09	28.62	29.00	28.50	29.00	554,900	29.00
16-Nov-09	27.95	28.65	27.90	28.61	568,200	28.61
13-Nov-09	27.62	27.81	27.37	27.77	425,800	27.77
12-Nov-09	27.72	27.91	27.40	27.58	363,900	27.58
11-Nov-09	28.00	28.00	27.65	27.73	507,600	27.73
10-Nov-09	27.94	28.11	27.79	27.95	385,200	27.95
9-Nov-09	27.89	27.98	27.70	27.95	267,300	27.95
6-Nov-09	27.45	27.86	27.33	27.76	254,400	27.76
5-Nov-09	27.21	27.63	27.16	27.58	616,600	27.58
4-Nov-09	27.17	27.50	27.03	27.06	550,000	27.06
3-Nov-09	27.03	27.17	26.77	27.10	528,000	27.10
3-Nov-09	$ 0.075 Dividend
2-Nov-09	26.92	27.28	26.74	27.23	486,400	27.15
30-Oct-09	26.88	27.44	26.77	26.82	645,400	26.75
29-Oct-09	26.64	27.02	26.35	26.92	1,181,200	26.85
28-Oct-09	26.36	26.74	26.26	26.46	1,011,000	26.39
27-Oct-09	26.09	26.52	25.76	26.35	1,564,700	26.28
26-Oct-09	26.04	26.24	24.76	26.10	2,273,500	26.03
23-Oct-09	26.77	26.96	25.65	26.05	1,442,700	25.98
22-Oct-09	26.36	26.84	26.31	26.71	328,700	26.64
21-Oct-09	26.22	26.82	26.22	26.36	456,100	26.29
20-Oct-09	26.50	26.59	26.09	26.33	662,400	26.26
19-Oct-09	26.64	26.88	26.44	26.55	400,800	26.48
16-Oct-09	26.22	26.80	26.22	26.68	390,500	26.61
15-Oct-09	26.14	26.43	25.77	26.42	661,900	26.35
14-Oct-09	26.98	27.13	26.23	26.23	670,200	26.16
13-Oct-09	27.13	27.13	26.66	26.85	277,400	26.78
12-Oct-09	27.10	27.30	27.02	27.11	487,200	27.04
9-Oct-09	26.86	27.11	26.69	27.10	335,800	27.03
8-Oct-09	26.87	27.06	26.72	26.82	601,200	26.75
7-Oct-09	26.85	26.97	26.35	26.85	554,800	26.78
6-Oct-09	27.48	27.66	27.12	27.51	564,600	27.43
5-Oct-09	27.63	27.63	27.02	27.38	447,900	27.30
2-Oct-09	27.13	27.77	27.11	27.48	549,000	27.40
1-Oct-09	27.76	27.79	27.22	27.25	479,800	27.17
30-Sep-09	27.55	27.81	27.15	27.68	346,200	27.60
29-Sep-09	27.54	27.72	27.30	27.54	207,600	27.46
28-Sep-09	27.05	27.53	26.95	27.46	232,100	27.38
25-Sep-09	27.13	27.38	26.99	27.03	239,300	26.96
24-Sep-09	27.35	27.60	27.00	27.22	328,800	27.15
23-Sep-09	26.73	27.66	26.73	27.30	573,300	27.22
22-Sep-09	27.73	27.77	27.35	27.65	317,500	27.57
21-Sep-09	27.39	27.63	27.26	27.58	430,500	27.50
18-Sep-09	27.29	27.90	26.51	27.59	544,800	27.51
17-Sep-09	27.09	27.58	27.08	27.48	400,000	27.40
16-Sep-09	27.09	27.21	26.86	27.20	614,200	27.13
15-Sep-09	27.25	27.33	27.03	27.12	260,100	27.05
14-Sep-09	27.08	27.34	26.93	27.34	261,900	27.26
11-Sep-09	27.13	27.21	27.02	27.12	361,200	27.05
10-Sep-09	27.17	27.38	26.84	27.04	637,100	26.97
9-Sep-09	27.05	27.32	26.96	27.30	650,000	27.22
* 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