BJS: Historical Prices for BJ SERVICES CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.82	19.10	18.62	18.70	4,151,200	18.70
19-Nov-09	19.15	19.29	18.88	18.94	11,651,200	18.94
18-Nov-09	19.70	19.86	19.11	19.32	3,582,800	19.32
17-Nov-09	19.70	19.84	19.37	19.73	5,280,800	19.73
16-Nov-09	19.15	19.99	19.12	19.79	5,780,100	19.79
13-Nov-09	18.97	19.23	18.73	19.06	4,269,200	19.06
12-Nov-09	19.56	19.69	18.84	18.97	5,146,700	18.97
11-Nov-09	19.66	19.87	19.54	19.71	3,587,300	19.71
10-Nov-09	19.67	19.72	19.13	19.45	5,641,300	19.45
9-Nov-09	19.19	19.74	19.11	19.69	2,922,100	19.69
6-Nov-09	18.99	19.24	18.71	18.91	4,403,100	18.91
5-Nov-09	18.90	19.33	18.84	19.28	4,873,700	19.28
4-Nov-09	19.53	19.65	18.65	18.79	9,233,800	18.79
3-Nov-09	19.13	19.96	18.91	19.84	5,765,300	19.84
2-Nov-09	19.28	19.71	18.91	19.30	7,019,100	19.30
30-Oct-09	19.97	19.97	19.01	19.20	6,645,700	19.20
29-Oct-09	19.38	20.15	19.33	20.09	5,542,400	20.09
28-Oct-09	20.04	20.04	19.13	19.17	9,169,700	19.17
27-Oct-09	20.10	20.25	19.72	20.07	8,131,700	20.07
26-Oct-09	20.59	20.99	19.95	19.98	5,017,400	19.98
23-Oct-09	21.11	21.29	20.25	20.50	5,191,900	20.50
22-Oct-09	20.84	21.19	20.46	21.10	4,076,300	21.10
21-Oct-09	20.68	21.59	20.67	20.94	7,335,700	20.94
20-Oct-09	21.21	21.24	20.43	20.86	7,001,000	20.86
19-Oct-09	21.15	21.30	20.90	21.21	8,682,300	21.21
16-Oct-09	21.21	21.31	20.79	21.17	6,234,500	21.17
15-Oct-09	20.31	21.42	20.31	21.42	10,305,900	21.42
14-Oct-09	20.64	20.80	20.53	20.79	5,646,300	20.79
13-Oct-09	20.50	20.56	19.94	20.32	6,034,000	20.32
12-Oct-09	20.48	20.77	20.32	20.47	2,974,300	20.47
9-Oct-09	20.25	20.44	19.42	20.30	3,895,600	20.30
8-Oct-09	19.94	20.43	19.58	20.37	8,782,500	20.37
7-Oct-09	19.35	19.85	19.29	19.76	5,018,200	19.76
6-Oct-09	19.38	19.72	19.32	19.39	6,446,200	19.39
5-Oct-09	18.52	19.06	18.38	19.05	7,310,400	19.05
2-Oct-09	18.61	18.81	18.38	18.58	6,666,800	18.58
1-Oct-09	19.56	19.75	18.91	18.93	7,180,300	18.93
30-Sep-09	19.65	19.71	19.12	19.43	11,388,700	19.43
29-Sep-09	19.46	19.60	19.20	19.52	10,054,800	19.52
28-Sep-09	19.43	19.68	19.22	19.62	7,446,100	19.62
25-Sep-09	19.03	19.35	18.91	19.29	8,663,700	19.29
24-Sep-09	19.41	19.60	19.00	19.15	10,427,100	19.15
23-Sep-09	19.80	20.00	19.31	19.56	9,240,500	19.56
22-Sep-09	19.68	20.06	19.68	19.83	6,751,800	19.83
21-Sep-09	19.44	19.97	19.23	19.50	11,426,400	19.50
18-Sep-09	18.87	19.88	18.65	19.82	19,947,900	19.82
17-Sep-09	18.10	18.69	18.10	18.55	15,006,700	18.55
16-Sep-09	17.77	18.41	17.74	18.20	15,718,500	18.20
15-Sep-09	17.76	17.81	17.38	17.75	10,291,700	17.75
14-Sep-09	17.07	17.64	16.86	17.56	12,471,500	17.56
11-Sep-09	16.84	17.28	16.80	17.19	26,665,900	17.19
11-Sep-09	$ 0.05 Dividend
10-Sep-09	16.57	16.77	16.39	16.75	30,896,800	16.70
9-Sep-09	16.85	16.86	16.40	16.53	31,917,800	16.48
8-Sep-09	16.85	16.94	16.60	16.68	41,425,400	16.63
4-Sep-09	16.51	16.58	16.39	16.49	17,414,500	16.44
3-Sep-09	16.42	16.55	16.42	16.53	16,990,300	16.48
2-Sep-09	16.28	16.64	16.28	16.32	31,343,000	16.27
1-Sep-09	16.17	16.57	16.11	16.45	33,911,800	16.40
31-Aug-09	16.83	17.00	15.97	16.06	94,443,200	16.01
28-Aug-09	15.58	15.68	15.25	15.43	3,725,100	15.38
27-Aug-09	15.34	15.57	15.00	15.42	4,487,200	15.37
26-Aug-09	15.06	15.46	15.00	15.45	5,389,300	15.40
25-Aug-09	15.55	15.67	15.10	15.24	5,119,200	15.19
24-Aug-09	15.50	15.79	15.31	15.47	5,134,100	15.42
21-Aug-09	14.68	15.48	14.68	15.45	7,855,300	15.40
20-Aug-09	14.34	14.61	14.25	14.60	4,422,300	14.56
* 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