BIG: Historical Prices for BIG LOTS INC

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	28.88	29.06	28.55	28.99	1,952,100	28.99
11-Dec-09	28.49	28.80	28.28	28.75	2,043,100	28.75
10-Dec-09	28.58	28.93	28.28	28.34	2,357,100	28.34
9-Dec-09	28.53	28.57	28.15	28.43	1,936,600	28.43
8-Dec-09	28.04	28.69	27.72	28.62	3,101,800	28.62
7-Dec-09	28.41	28.64	27.50	28.16	3,650,900	28.16
4-Dec-09	26.87	28.08	26.74	28.08	11,418,500	28.08
3-Dec-09	24.24	24.24	23.49	23.54	2,702,500	23.54
2-Dec-09	23.53	24.23	23.52	23.91	2,543,200	23.91
1-Dec-09	23.25	23.63	23.19	23.46	2,024,800	23.46
30-Nov-09	23.98	24.13	23.04	23.06	2,896,400	23.06
27-Nov-09	23.35	24.16	23.35	24.01	928,500	24.01
25-Nov-09	24.22	24.27	24.02	24.20	1,520,700	24.20
24-Nov-09	24.06	24.29	23.89	24.06	2,331,900	24.06
23-Nov-09	24.34	24.62	23.85	24.04	2,406,800	24.04
20-Nov-09	24.57	24.73	24.04	24.15	1,645,500	24.15
19-Nov-09	25.19	25.27	24.65	24.72	1,276,000	24.72
18-Nov-09	25.24	25.42	25.12	25.30	1,110,000	25.30
17-Nov-09	25.86	25.86	25.17	25.28	1,291,800	25.28
16-Nov-09	25.72	25.99	25.54	25.86	1,322,700	25.86
13-Nov-09	25.32	25.64	25.12	25.50	986,300	25.50
12-Nov-09	25.81	25.99	25.25	25.28	763,000	25.28
11-Nov-09	25.81	26.09	25.52	25.80	1,126,800	25.80
10-Nov-09	25.64	25.88	25.19	25.60	1,447,600	25.60
9-Nov-09	25.19	25.93	25.15	25.86	1,849,100	25.86
6-Nov-09	25.18	25.47	24.75	25.07	1,057,000	25.07
5-Nov-09	25.19	25.98	24.54	25.40	1,450,400	25.40
4-Nov-09	25.29	25.47	24.75	24.81	1,468,300	24.81
3-Nov-09	25.09	25.46	24.82	25.13	1,198,800	25.13
2-Nov-09	25.25	25.63	24.96	25.23	1,564,700	25.23
30-Oct-09	25.75	25.91	25.04	25.05	1,411,600	25.05
29-Oct-09	25.50	25.87	25.36	25.84	1,037,100	25.84
28-Oct-09	25.96	26.21	25.14	25.26	1,332,400	25.26
27-Oct-09	26.54	26.54	25.83	26.00	767,500	26.00
26-Oct-09	26.25	26.90	26.17	26.40	1,287,000	26.40
23-Oct-09	26.72	26.89	26.14	26.19	903,500	26.19
22-Oct-09	26.68	26.90	26.37	26.72	1,984,600	26.72
21-Oct-09	27.38	27.63	26.60	26.62	1,824,600	26.62
20-Oct-09	27.88	27.95	27.34	27.52	1,619,000	27.52
19-Oct-09	27.19	28.18	27.16	27.78	1,639,500	27.78
16-Oct-09	27.02	27.37	26.77	27.09	1,642,100	27.09
15-Oct-09	26.60	27.45	26.60	27.42	1,999,900	27.42
14-Oct-09	26.42	26.67	26.15	26.63	1,771,200	26.63
13-Oct-09	26.03	26.36	25.80	26.24	1,349,700	26.24
12-Oct-09	26.42	26.67	25.81	26.01	972,900	26.01
9-Oct-09	26.56	26.62	26.02	26.34	1,298,900	26.34
8-Oct-09	26.63	26.72	26.30	26.63	1,957,200	26.63
7-Oct-09	26.09	26.47	26.06	26.39	1,513,000	26.39
6-Oct-09	25.64	26.47	25.41	26.42	1,802,500	26.42
5-Oct-09	24.81	25.42	24.71	25.42	1,486,400	25.42
2-Oct-09	25.33	25.48	24.81	24.83	1,811,800	24.83
1-Oct-09	25.93	25.93	25.12	25.55	3,223,700	25.55
30-Sep-09	24.59	25.20	24.43	25.02	2,535,700	25.02
29-Sep-09	24.12	24.56	24.03	24.43	2,075,500	24.43
28-Sep-09	23.97	24.20	23.81	24.12	1,329,400	24.12
25-Sep-09	23.62	23.82	23.30	23.80	1,634,200	23.80
24-Sep-09	24.55	24.55	23.41	23.76	1,474,600	23.76
23-Sep-09	25.20	25.38	24.45	24.46	1,046,600	24.46
22-Sep-09	25.32	25.58	25.01	25.18	1,618,800	25.18
21-Sep-09	24.76	25.23	24.56	25.16	1,174,300	25.16
18-Sep-09	25.18	25.26	24.82	25.02	885,500	25.02
17-Sep-09	25.00	25.19	24.72	24.92	1,039,300	24.92
16-Sep-09	25.14	25.23	24.86	25.03	1,109,600	25.03
15-Sep-09	25.51	25.60	24.93	25.08	1,284,200	25.08
14-Sep-09	25.51	25.70	25.34	25.55	937,800	25.55
11-Sep-09	25.98	26.00	25.54	25.76	1,552,100	25.76
* 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