BID: Historical Prices for SOTHEBYS

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	19.95	20.06	19.23	19.56	741,100	19.56
23-Nov-09	20.05	20.29	19.89	20.00	955,900	20.00
20-Nov-09	19.53	19.89	19.14	19.77	659,900	19.77
19-Nov-09	20.58	20.58	19.48	19.67	844,400	19.67
18-Nov-09	20.84	20.85	20.36	20.73	710,200	20.73
17-Nov-09	19.92	20.99	19.72	20.89	1,524,700	20.89
16-Nov-09	18.99	20.14	18.84	20.07	1,579,400	20.07
13-Nov-09	18.39	18.83	18.17	18.63	694,500	18.63
12-Nov-09	17.95	19.50	17.95	18.22	2,223,300	18.22
11-Nov-09	17.91	18.10	17.44	17.56	776,100	17.56
10-Nov-09	17.78	17.89	17.09	17.75	864,000	17.75
9-Nov-09	17.67	17.80	17.25	17.74	845,700	17.74
6-Nov-09	17.70	18.59	16.80	17.42	1,545,100	17.42
5-Nov-09	16.11	18.48	16.02	18.21	2,607,600	18.21
4-Nov-09	16.31	16.55	15.81	15.89	973,600	15.89
3-Nov-09	15.90	16.32	15.75	16.23	973,300	16.23
2-Nov-09	15.97	16.06	15.20	15.93	1,193,900	15.93
30-Oct-09	16.22	16.63	15.75	15.86	1,176,000	15.86
29-Oct-09	15.56	16.46	15.40	16.36	712,800	16.36
28-Oct-09	16.45	16.51	15.40	15.43	890,700	15.43
27-Oct-09	17.28	17.30	16.39	16.46	665,400	16.46
26-Oct-09	17.59	17.99	17.05	17.06	576,300	17.06
23-Oct-09	18.27	18.37	17.51	17.60	470,900	17.60
22-Oct-09	17.71	18.36	17.45	18.18	743,500	18.18
21-Oct-09	17.79	18.75	17.68	17.70	823,000	17.70
20-Oct-09	18.64	18.64	17.71	17.92	709,300	17.92
19-Oct-09	18.58	18.98	18.30	18.66	400,800	18.66
16-Oct-09	18.80	18.83	18.14	18.49	573,500	18.49
15-Oct-09	19.15	19.27	18.83	18.86	799,000	18.86
14-Oct-09	18.61	19.46	18.22	19.38	845,200	19.38
13-Oct-09	18.45	18.59	18.11	18.21	815,500	18.21
12-Oct-09	19.02	19.48	18.59	18.63	1,009,900	18.63
9-Oct-09	17.94	19.05	17.75	19.01	2,132,500	19.01
8-Oct-09	17.18	18.04	17.17	17.95	1,043,400	17.95
7-Oct-09	17.23	17.51	16.84	17.15	870,700	17.15
6-Oct-09	17.21	17.50	17.01	17.25	686,300	17.25
5-Oct-09	16.19	17.23	16.04	17.07	1,222,400	17.07
2-Oct-09	16.29	16.62	15.90	16.15	775,800	16.15
1-Oct-09	17.05	17.11	16.49	16.52	1,329,500	16.52
30-Sep-09	17.11	17.46	16.61	17.23	954,600	17.23
29-Sep-09	16.50	17.36	16.36	17.01	907,800	17.01
28-Sep-09	15.71	16.48	15.65	16.43	578,200	16.43
25-Sep-09	15.73	16.16	15.50	15.66	470,800	15.66
24-Sep-09	16.51	16.67	15.83	16.01	550,100	16.01
23-Sep-09	16.94	16.94	16.42	16.42	570,600	16.42
22-Sep-09	16.97	17.64	16.78	16.94	597,800	16.94
21-Sep-09	16.89	16.97	16.54	16.92	476,300	16.92
18-Sep-09	16.87	17.05	16.15	17.02	788,700	17.02
17-Sep-09	17.04	17.24	16.67	16.81	503,200	16.81
16-Sep-09	16.80	17.26	16.75	17.01	958,800	17.01
15-Sep-09	16.82	17.01	16.57	16.68	786,200	16.68
14-Sep-09	16.63	17.10	16.61	16.90	717,400	16.90
11-Sep-09	16.47	16.88	16.47	16.84	604,200	16.84
10-Sep-09	16.30	16.63	16.03	16.44	425,100	16.44
9-Sep-09	15.75	16.47	15.61	16.36	1,079,200	16.36
8-Sep-09	15.35	15.85	15.23	15.76	910,900	15.76
4-Sep-09	15.20	15.29	14.91	15.24	787,500	15.24
3-Sep-09	14.93	15.20	14.80	15.20	726,600	15.20
2-Sep-09	15.04	15.44	14.52	14.89	570,100	14.89
1-Sep-09	15.69	16.21	14.98	15.11	1,421,900	15.11
31-Aug-09	16.19	16.25	15.77	15.86	790,000	15.86
28-Aug-09	16.83	17.10	16.08	16.40	1,019,600	16.40
28-Aug-09	$ 0.05 Dividend
27-Aug-09	16.79	16.80	16.18	16.42	1,083,300	16.37
26-Aug-09	17.27	17.39	16.60	16.80	1,091,600	16.75
25-Aug-09	17.27	17.95	16.90	17.36	1,393,900	17.31
24-Aug-09	17.46	17.80	16.92	16.94	1,268,100	16.89
* 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