BGC: Historical Prices for GEN CABLE CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	31.13	31.27	30.90	30.94	487,900	30.94
24-Nov-09	31.25	31.49	30.74	31.05	671,700	31.05
23-Nov-09	31.63	31.98	31.11	31.23	809,000	31.23
20-Nov-09	32.05	32.05	31.16	31.21	1,126,000	31.21
19-Nov-09	32.80	32.81	32.00	32.19	514,800	32.19
18-Nov-09	33.56	33.78	32.88	33.11	840,400	33.11
17-Nov-09	32.92	33.44	32.78	33.40	391,900	33.40
16-Nov-09	33.34	33.62	32.81	33.24	971,800	33.24
13-Nov-09	32.35	33.25	32.00	32.84	476,700	32.84
12-Nov-09	33.12	33.60	32.15	32.27	737,000	32.27
11-Nov-09	34.30	34.39	32.92	33.07	960,400	33.07
10-Nov-09	32.33	34.00	32.33	33.89	1,733,700	33.89
9-Nov-09	32.50	32.88	32.01	32.31	1,265,000	32.31
6-Nov-09	31.85	32.49	31.47	32.06	763,800	32.06
5-Nov-09	31.72	32.62	31.69	32.10	816,400	32.10
4-Nov-09	32.83	32.91	31.27	31.37	1,019,800	31.37
3-Nov-09	30.97	32.50	30.80	32.29	1,065,600	32.29
2-Nov-09	31.31	32.05	30.80	31.74	1,355,900	31.74
30-Oct-09	32.80	33.42	30.92	31.14	1,598,400	31.14
29-Oct-09	32.46	33.51	32.34	33.06	1,040,700	33.06
28-Oct-09	31.99	32.80	31.69	31.89	3,369,900	31.89
27-Oct-09	34.39	34.73	33.25	33.54	2,057,400	33.54
26-Oct-09	35.22	36.04	33.50	34.44	4,898,800	34.44
23-Oct-09	39.84	39.96	38.34	38.60	1,104,300	38.60
22-Oct-09	39.13	39.96	38.41	39.60	1,020,700	39.60
21-Oct-09	39.30	40.58	39.00	39.09	588,300	39.09
20-Oct-09	40.37	40.37	38.80	39.53	429,400	39.53
19-Oct-09	39.54	40.58	39.29	40.27	492,000	40.27
16-Oct-09	39.95	39.95	38.85	39.45	693,100	39.45
15-Oct-09	39.82	40.62	39.50	40.29	579,800	40.29
14-Oct-09	39.41	40.68	39.41	40.29	883,200	40.29
13-Oct-09	38.75	39.25	38.54	38.99	876,000	38.99
12-Oct-09	37.73	39.20	37.71	38.82	1,671,200	38.82
9-Oct-09	37.60	38.00	37.01	37.27	816,300	37.27
8-Oct-09	38.45	38.45	37.57	37.72	1,196,700	37.72
7-Oct-09	37.15	37.69	21.25	37.64	1,220,200	37.64
6-Oct-09	38.11	38.42	36.79	37.14	1,736,200	37.14
5-Oct-09	36.69	37.90	36.69	37.59	697,400	37.59
2-Oct-09	37.25	37.50	36.55	36.72	643,400	36.72
1-Oct-09	39.18	39.18	37.72	37.86	993,000	37.86
30-Sep-09	39.06	40.32	38.10	39.15	726,100	39.15
29-Sep-09	38.82	39.42	38.60	38.99	510,600	38.99
28-Sep-09	38.92	39.68	38.60	38.82	743,100	38.82
25-Sep-09	38.63	39.59	38.41	38.62	665,700	38.62
24-Sep-09	39.53	39.62	38.03	38.93	929,200	38.93
23-Sep-09	40.60	40.73	39.46	39.56	794,400	39.56
22-Sep-09	40.18	40.80	39.90	40.71	625,200	40.71
21-Sep-09	39.63	40.04	38.45	39.84	837,200	39.84
18-Sep-09	39.27	40.11	39.11	39.89	756,900	39.89
17-Sep-09	39.55	40.25	39.00	39.18	1,689,600	39.18
16-Sep-09	39.92	40.53	39.48	39.69	1,755,500	39.69
15-Sep-09	39.21	40.98	38.91	40.86	977,600	40.86
14-Sep-09	39.02	39.51	38.68	39.20	799,300	39.20
11-Sep-09	40.04	40.70	39.11	39.59	894,200	39.59
10-Sep-09	39.51	40.56	39.14	40.42	813,200	40.42
9-Sep-09	38.85	39.86	38.34	39.31	1,267,500	39.31
8-Sep-09	38.09	39.06	37.67	38.80	1,045,700	38.80
4-Sep-09	36.04	37.39	35.43	37.31	1,032,000	37.31
3-Sep-09	34.95	35.78	34.50	35.67	627,800	35.67
2-Sep-09	33.80	34.65	33.44	34.34	853,800	34.34
1-Sep-09	35.34	36.20	33.75	33.97	1,020,900	33.97
31-Aug-09	35.82	36.00	34.77	35.28	777,400	35.28
28-Aug-09	35.88	36.88	35.75	36.45	1,153,600	36.45
27-Aug-09	35.08	35.67	34.55	35.49	983,800	35.49
26-Aug-09	34.72	35.40	34.41	35.21	1,293,500	35.21
25-Aug-09	35.43	35.43	34.37	34.43	1,078,400	34.43
* 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