AWH: Historical Prices for ALLIED WLD ASSUR CO

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	48.25	48.79	47.89	48.64	229,500	48.64
24-Nov-09	47.97	48.33	47.85	48.02	256,000	48.02
23-Nov-09	48.41	48.99	47.97	48.29	300,600	48.29
20-Nov-09	47.71	47.88	47.08	47.82	302,100	47.82
20-Nov-09	$ 0.20 Dividend
19-Nov-09	48.35	48.86	47.72	47.84	233,300	47.64
18-Nov-09	48.39	48.94	48.27	48.53	264,200	48.33
17-Nov-09	49.21	49.31	48.26	48.26	441,600	48.06
16-Nov-09	48.39	48.73	48.11	48.56	396,600	48.36
13-Nov-09	47.53	48.37	47.53	48.28	311,600	48.08
12-Nov-09	48.33	48.64	47.53	47.53	259,600	47.33
11-Nov-09	48.32	48.52	48.20	48.52	283,700	48.32
10-Nov-09	48.49	48.66	48.27	48.44	430,100	48.24
9-Nov-09	47.06	48.19	46.84	48.16	473,400	47.96
6-Nov-09	46.28	47.87	46.01	46.75	516,200	46.55
5-Nov-09	45.09	46.00	44.77	45.89	479,200	45.70
4-Nov-09	44.71	45.66	44.71	44.98	308,000	44.79
3-Nov-09	44.91	45.20	44.32	44.64	388,100	44.45
2-Nov-09	44.74	45.51	44.73	44.97	481,900	44.78
30-Oct-09	45.77	45.77	44.68	44.76	280,300	44.57
29-Oct-09	44.67	45.93	44.67	45.78	435,100	45.59
28-Oct-09	45.52	45.61	44.38	44.53	354,200	44.34
27-Oct-09	45.41	46.37	45.27	45.55	220,100	45.36
26-Oct-09	45.45	46.72	45.23	45.48	306,800	45.29
23-Oct-09	46.53	46.76	45.34	45.48	327,800	45.29
22-Oct-09	46.01	46.68	45.96	46.60	216,800	46.41
21-Oct-09	46.83	47.04	45.94	46.02	173,800	45.83
20-Oct-09	47.95	47.95	46.61	46.77	300,000	46.57
19-Oct-09	47.72	48.04	47.68	47.86	125,500	47.66
16-Oct-09	47.99	48.19	47.73	47.73	190,900	47.53
15-Oct-09	48.04	48.54	47.97	48.26	243,900	48.06
14-Oct-09	48.00	48.31	47.75	48.02	308,900	47.82
13-Oct-09	48.30	48.68	47.79	47.96	221,000	47.76
12-Oct-09	47.75	48.51	47.73	48.51	124,600	48.31
9-Oct-09	47.44	48.17	47.44	47.77	213,300	47.57
8-Oct-09	47.38	47.78	47.17	47.22	280,000	47.02
7-Oct-09	47.37	47.59	47.03	47.38	197,800	47.18
6-Oct-09	47.67	47.67	47.01	47.21	318,900	47.01
5-Oct-09	46.73	47.59	46.19	47.59	270,000	47.39
2-Oct-09	47.02	47.02	46.22	46.80	457,300	46.60
1-Oct-09	48.21	48.99	47.16	47.19	234,600	46.99
30-Sep-09	48.73	49.00	47.78	47.93	286,600	47.73
29-Sep-09	48.66	48.99	48.24	48.74	223,200	48.54
28-Sep-09	45.47	49.76	45.44	48.59	964,500	48.39
25-Sep-09	45.12	45.64	45.08	45.43	177,700	45.24
24-Sep-09	45.40	45.75	45.22	45.28	199,800	45.09
23-Sep-09	44.70	46.11	44.50	45.21	293,100	45.02
22-Sep-09	45.17	45.34	44.41	44.69	325,400	44.50
21-Sep-09	45.53	45.63	44.94	44.94	384,700	44.75
18-Sep-09	46.15	46.15	45.50	45.50	191,700	45.31
17-Sep-09	46.53	46.93	45.96	46.06	229,400	45.87
16-Sep-09	45.76	46.57	45.12	46.54	272,800	46.35
15-Sep-09	46.16	46.61	45.63	45.63	235,700	45.44
14-Sep-09	46.00	46.36	45.85	46.00	261,100	45.81
11-Sep-09	45.58	46.39	45.20	46.14	261,400	45.95
10-Sep-09	45.83	46.01	45.18	45.91	150,800	45.72
9-Sep-09	45.78	46.00	45.25	45.83	257,200	45.64
8-Sep-09	46.98	46.99	45.58	45.79	232,100	45.60
4-Sep-09	46.46	46.50	45.83	46.50	216,100	46.31
3-Sep-09	45.49	46.42	45.38	46.42	281,300	46.23
2-Sep-09	45.58	45.89	45.24	45.51	252,300	45.32
1-Sep-09	45.87	46.36	45.57	45.63	380,900	45.44
31-Aug-09	46.25	46.50	45.99	46.33	294,500	46.14
28-Aug-09	45.42	46.43	45.22	46.34	326,200	46.15
27-Aug-09	45.45	45.77	45.26	45.42	377,600	45.23
26-Aug-09	44.26	45.76	44.11	45.43	558,800	45.24
25-Aug-09	43.63	44.78	43.59	44.54	560,800	44.35
* 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