AM: Historical Prices for AMER GREETINGS CL-A

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.89	22.19	21.58	21.80	235,200	21.80
24-Nov-09	21.87	22.10	21.31	21.87	439,400	21.87
23-Nov-09	22.05	22.49	21.50	21.84	515,500	21.84
20-Nov-09	21.57	22.12	21.30	21.63	262,400	21.63
19-Nov-09	22.16	22.16	21.38	21.74	448,600	21.74
18-Nov-09	22.46	22.54	22.11	22.38	178,700	22.38
17-Nov-09	22.44	22.60	22.23	22.53	254,200	22.53
16-Nov-09	22.25	22.73	22.15	22.52	360,000	22.52
13-Nov-09	21.84	22.09	21.40	21.87	248,600	21.87
12-Nov-09	21.98	22.42	21.67	21.78	405,100	21.78
11-Nov-09	22.21	22.62	21.87	22.19	435,800	22.19
10-Nov-09	21.93	22.51	21.78	22.00	471,400	22.00
9-Nov-09	21.57	22.16	21.43	22.00	379,200	22.00
6-Nov-09	21.13	21.91	21.04	21.34	575,500	21.34
5-Nov-09	20.38	21.44	20.24	21.36	900,000	21.36
4-Nov-09	20.50	20.90	20.02	20.11	845,300	20.11
3-Nov-09	19.78	20.74	19.74	20.55	695,900	20.55
2-Nov-09	20.53	20.73	19.45	20.12	807,900	20.12
30-Oct-09	20.94	21.14	20.06	20.34	680,600	20.34
29-Oct-09	20.91	21.59	20.71	21.09	519,800	21.09
28-Oct-09	21.41	21.70	20.50	20.62	573,000	20.62
27-Oct-09	21.79	22.16	21.42	21.47	469,000	21.47
26-Oct-09	22.20	22.64	21.62	21.76	1,012,600	21.76
23-Oct-09	23.15	23.25	22.15	22.25	712,500	22.25
22-Oct-09	22.37	23.05	22.35	22.96	429,600	22.96
21-Oct-09	22.71	23.25	22.29	22.32	844,100	22.32
20-Oct-09	22.38	22.90	22.30	22.75	849,300	22.75
19-Oct-09	22.60	22.82	22.37	22.45	908,200	22.45
16-Oct-09	23.00	23.09	22.14	22.24	1,356,500	22.24
15-Oct-09	23.59	23.96	23.01	23.17	1,123,300	23.17
14-Oct-09	23.78	24.10	23.59	24.00	583,000	24.00
13-Oct-09	23.23	23.76	23.05	23.68	835,100	23.68
12-Oct-09	23.35	23.50	23.13	23.19	422,500	23.19
9-Oct-09	22.87	23.30	22.69	23.30	519,300	23.30
8-Oct-09	22.77	23.20	22.63	22.87	888,400	22.87
7-Oct-09	22.67	23.05	22.44	22.50	829,800	22.50
6-Oct-09	22.60	23.00	22.44	22.92	977,400	22.92
5-Oct-09	21.68	22.60	21.40	22.39	1,021,600	22.39
2-Oct-09	21.77	21.92	21.11	21.49	1,183,400	21.49
1-Oct-09	22.05	22.40	21.87	22.08	1,268,800	22.08
1-Oct-09	$ 0.12 Dividend
30-Sep-09	21.58	22.43	21.34	22.30	1,341,700	22.18
29-Sep-09	21.80	22.48	21.53	21.62	1,737,100	21.50
28-Sep-09	19.21	21.95	19.11	21.79	2,917,200	21.67
25-Sep-09	19.29	20.25	18.90	18.98	2,153,600	18.88
24-Sep-09	16.93	19.80	16.53	19.37	4,540,300	19.27
23-Sep-09	15.18	15.52	14.91	14.98	421,900	14.90
22-Sep-09	14.90	15.50	14.85	15.48	398,500	15.40
21-Sep-09	14.89	14.89	14.55	14.77	251,500	14.69
18-Sep-09	14.67	15.13	14.51	14.94	391,100	14.86
17-Sep-09	15.00	15.00	14.50	14.62	313,800	14.54
16-Sep-09	14.66	15.00	14.60	15.00	175,400	14.92
15-Sep-09	14.25	14.60	14.25	14.59	221,200	14.51
14-Sep-09	14.10	14.32	14.08	14.31	150,400	14.23
11-Sep-09	13.99	14.26	13.94	14.10	188,600	14.02
10-Sep-09	13.88	14.29	13.88	14.02	412,200	13.94
9-Sep-09	14.00	14.07	13.83	13.96	276,800	13.88
8-Sep-09	14.16	14.20	13.94	13.96	237,200	13.88
4-Sep-09	13.74	14.00	13.55	13.97	238,500	13.89
3-Sep-09	13.55	13.82	13.20	13.80	252,400	13.73
2-Sep-09	13.96	13.96	13.47	13.50	409,400	13.43
1-Sep-09	13.67	14.25	13.64	13.95	553,900	13.87
31-Aug-09	13.91	14.03	13.69	13.89	569,300	13.82
28-Aug-09	14.26	14.65	13.94	14.13	413,500	14.05
27-Aug-09	14.52	14.56	14.01	14.24	338,800	14.16
26-Aug-09	14.57	14.74	14.32	14.60	219,700	14.52
25-Aug-09	14.54	15.02	14.44	14.73	253,900	14.65
* 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