BKD: Historical Prices for BROOKDALE SENIOR LVG

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	18.24	18.53	18.12	18.38	615,900	18.38
17-Dec-09	18.47	18.51	18.23	18.26	334,300	18.26
16-Dec-09	18.76	18.77	18.42	18.75	675,100	18.75
15-Dec-09	18.28	18.56	18.01	18.50	733,000	18.50
14-Dec-09	18.28	18.45	18.15	18.37	1,788,000	18.37
11-Dec-09	17.54	17.54	17.05	17.33	276,300	17.33
10-Dec-09	16.89	17.31	16.74	17.26	390,900	17.26
9-Dec-09	17.01	17.26	16.72	16.77	480,200	16.77
8-Dec-09	17.00	17.34	16.94	17.05	682,700	17.05
7-Dec-09	17.04	17.52	17.01	17.18	537,800	17.18
4-Dec-09	16.53	17.60	16.53	17.16	1,496,700	17.16
3-Dec-09	16.98	16.99	16.27	16.34	1,256,800	16.34
2-Dec-09	15.25	15.88	15.25	15.81	915,800	15.81
1-Dec-09	15.69	15.83	15.14	15.14	1,516,600	15.14
30-Nov-09	16.05	16.16	15.29	15.58	715,400	15.58
27-Nov-09	16.01	16.29	15.90	16.02	178,500	16.02
25-Nov-09	16.38	16.64	16.31	16.50	421,600	16.50
24-Nov-09	16.21	16.67	16.20	16.42	728,400	16.42
23-Nov-09	16.23	16.54	16.17	16.39	1,015,500	16.39
20-Nov-09	15.98	16.15	15.72	16.00	720,000	16.00
19-Nov-09	15.98	16.14	15.82	16.02	1,356,300	16.02
18-Nov-09	16.33	16.40	15.83	16.03	887,700	16.03
17-Nov-09	16.55	16.74	16.41	16.44	683,600	16.44
16-Nov-09	16.38	16.66	16.38	16.62	1,072,400	16.62
13-Nov-09	16.07	16.50	16.04	16.41	1,656,300	16.41
12-Nov-09	16.70	17.09	15.59	15.83	1,518,000	15.83
11-Nov-09	16.51	16.93	16.31	16.82	1,694,100	16.82
10-Nov-09	16.26	16.80	16.15	16.40	7,556,900	16.40
9-Nov-09	17.00	17.00	15.75	16.46	2,055,300	16.46
6-Nov-09	17.58	18.10	17.37	17.75	658,000	17.75
5-Nov-09	18.08	18.63	17.73	17.80	476,000	17.80
4-Nov-09	18.87	19.14	17.49	17.72	978,100	17.72
3-Nov-09	17.37	19.24	17.24	18.58	936,500	18.58
2-Nov-09	17.14	17.80	16.81	17.19	868,900	17.19
30-Oct-09	17.28	17.30	16.02	16.84	1,264,300	16.84
29-Oct-09	16.96	17.41	16.86	17.33	799,100	17.33
28-Oct-09	18.20	18.20	16.71	16.83	945,300	16.83
27-Oct-09	18.25	18.53	17.77	18.36	545,400	18.36
26-Oct-09	18.57	19.17	17.94	18.27	555,300	18.27
23-Oct-09	19.08	19.44	18.40	18.44	423,000	18.44
22-Oct-09	18.91	19.00	18.43	18.85	925,000	18.85
21-Oct-09	19.39	19.77	18.86	18.93	522,700	18.93
20-Oct-09	19.77	20.06	19.59	19.59	401,300	19.59
19-Oct-09	19.76	20.08	19.55	19.96	414,500	19.96
16-Oct-09	19.73	20.04	19.07	19.81	767,100	19.81
15-Oct-09	20.46	20.61	19.81	20.00	590,200	20.00
14-Oct-09	20.04	20.69	19.85	20.54	536,400	20.54
13-Oct-09	19.56	19.97	18.93	19.84	379,700	19.84
12-Oct-09	19.70	19.82	19.47	19.52	744,500	19.52
9-Oct-09	19.19	19.77	19.11	19.52	529,200	19.52
8-Oct-09	18.89	19.22	18.81	19.06	372,500	19.06
7-Oct-09	18.70	18.91	18.04	18.69	318,200	18.69
6-Oct-09	18.61	19.15	18.19	19.01	587,500	19.01
5-Oct-09	17.29	18.46	17.23	18.27	571,900	18.27
2-Oct-09	17.25	17.56	16.78	17.30	551,800	17.30
1-Oct-09	18.08	18.10	17.29	17.41	568,500	17.41
30-Sep-09	18.80	18.80	17.83	18.13	790,600	18.13
29-Sep-09	19.33	19.64	18.81	18.95	298,900	18.95
28-Sep-09	18.15	19.30	18.07	19.19	662,800	19.19
25-Sep-09	19.13	19.20	18.09	18.17	648,400	18.17
24-Sep-09	19.96	19.99	18.56	19.20	893,900	19.20
23-Sep-09	20.33	20.41	19.78	19.84	962,600	19.84
22-Sep-09	19.45	20.25	19.10	20.15	827,700	20.15
21-Sep-09	19.08	19.44	18.79	19.13	1,167,900	19.13
18-Sep-09	19.62	19.68	19.10	19.50	1,433,500	19.50
17-Sep-09	18.66	20.29	18.29	19.40	2,589,100	19.40
* 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