AUXL: Historical Prices for Auxilium Pharmaceuticals, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	35.23	36.21	34.58	35.16	224,700	35.16
20-Nov-09	35.01	35.22	34.68	34.93	332,200	34.93
19-Nov-09	34.27	35.05	33.98	35.00	404,300	35.00
18-Nov-09	34.27	34.48	33.91	34.39	194,400	34.39
17-Nov-09	34.70	34.70	34.04	34.16	241,300	34.16
16-Nov-09	34.01	34.81	33.93	34.70	343,500	34.70
13-Nov-09	34.02	34.40	33.55	33.72	191,900	33.72
12-Nov-09	34.07	34.37	33.95	34.04	443,600	34.04
11-Nov-09	34.01	34.28	33.77	34.27	250,700	34.27
10-Nov-09	33.61	33.95	33.50	33.86	232,200	33.86
9-Nov-09	33.98	34.20	33.57	33.69	302,000	33.69
6-Nov-09	33.05	33.80	32.87	33.72	269,400	33.72
5-Nov-09	32.02	33.26	32.00	33.23	218,500	33.23
4-Nov-09	32.26	32.71	31.73	31.75	236,600	31.75
3-Nov-09	31.64	32.29	31.42	32.05	368,400	32.05
2-Nov-09	31.69	32.00	30.78	31.82	358,300	31.82
30-Oct-09	32.23	32.50	31.18	31.46	862,700	31.46
29-Oct-09	32.22	33.45	32.22	32.31	648,900	32.31
28-Oct-09	31.75	32.40	31.25	32.02	643,300	32.02
27-Oct-09	32.16	32.74	31.55	31.81	539,100	31.81
26-Oct-09	32.86	33.30	32.17	32.29	266,300	32.29
23-Oct-09	32.70	33.40	32.35	32.87	515,600	32.87
22-Oct-09	32.54	32.57	31.80	32.53	213,500	32.53
21-Oct-09	32.87	33.50	32.42	32.49	330,200	32.49
20-Oct-09	33.93	33.93	32.25	32.92	488,300	32.92
19-Oct-09	34.04	34.11	33.30	33.99	309,100	33.99
16-Oct-09	34.07	34.50	33.45	33.79	487,500	33.79
15-Oct-09	34.62	34.79	34.08	34.14	419,600	34.14
14-Oct-09	34.08	34.70	33.89	34.70	397,600	34.70
13-Oct-09	33.99	34.25	33.76	33.92	299,500	33.92
12-Oct-09	34.35	34.60	33.99	34.00	318,700	34.00
9-Oct-09	33.53	34.45	33.26	34.45	261,400	34.45
8-Oct-09	33.81	34.20	33.43	33.53	226,400	33.53
7-Oct-09	33.41	33.79	32.83	33.69	211,400	33.69
6-Oct-09	33.92	34.27	33.43	33.60	290,400	33.60
5-Oct-09	32.85	34.15	32.67	33.87	421,100	33.87
2-Oct-09	33.31	33.78	32.69	32.84	480,200	32.84
1-Oct-09	34.10	34.37	33.32	33.40	398,300	33.40
30-Sep-09	34.56	34.68	34.00	34.21	379,800	34.21
29-Sep-09	34.50	34.74	34.50	34.64	226,900	34.64
28-Sep-09	34.71	34.81	34.29	34.50	641,300	34.50
25-Sep-09	34.61	35.20	34.42	34.57	1,377,800	34.57
24-Sep-09	36.10	36.40	35.50	35.62	433,900	35.62
23-Sep-09	35.70	36.87	35.47	36.04	542,800	36.04
22-Sep-09	35.51	35.64	34.79	35.50	401,000	35.50
21-Sep-09	35.22	35.55	34.64	35.21	553,200	35.21
18-Sep-09	36.26	36.26	35.22	35.48	1,057,600	35.48
17-Sep-09	34.80	36.55	34.56	35.99	1,901,700	35.99
16-Sep-09	35.86	35.86	35.86	35.86	0	35.86
15-Sep-09	36.47	37.28	34.64	35.86	1,189,500	35.86
14-Sep-09	30.23	36.94	30.11	36.63	5,218,400	36.63
11-Sep-09	31.30	31.67	30.10	30.26	952,400	30.26
10-Sep-09	31.35	31.40	30.64	31.11	655,400	31.11
9-Sep-09	31.64	31.91	31.10	31.42	377,600	31.42
8-Sep-09	29.84	31.72	29.66	31.61	849,600	31.61
4-Sep-09	29.00	29.55	28.73	29.51	456,200	29.51
3-Sep-09	29.62	29.86	28.67	28.96	563,800	28.96
2-Sep-09	29.02	29.55	29.02	29.34	541,900	29.34
1-Sep-09	28.57	29.21	28.42	29.01	682,800	29.01
31-Aug-09	27.99	28.80	27.98	28.79	607,000	28.79
28-Aug-09	28.48	28.58	27.81	28.24	338,900	28.24
27-Aug-09	28.38	28.55	28.00	28.28	322,800	28.28
26-Aug-09	28.67	28.93	27.62	28.09	562,800	28.09
25-Aug-09	28.93	29.01	28.44	28.61	402,600	28.61
24-Aug-09	29.09	29.22	28.59	28.79	368,300	28.79
21-Aug-09	29.06	29.15	28.74	29.03	506,500	29.03
* 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