BRO: Historical Prices for BROWN & BROWN INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	17.98	17.98	17.86	17.92	519,200	17.92
23-Nov-09	17.93	17.99	17.83	17.99	582,000	17.99
20-Nov-09	17.81	17.90	17.63	17.83	650,800	17.83
19-Nov-09	18.02	18.07	17.66	17.91	786,500	17.91
18-Nov-09	18.20	18.22	18.00	18.10	454,800	18.10
17-Nov-09	18.19	18.27	18.03	18.25	457,100	18.25
16-Nov-09	18.24	18.44	18.17	18.25	595,800	18.25
13-Nov-09	18.22	18.36	18.16	18.20	420,700	18.20
12-Nov-09	18.66	18.74	18.28	18.29	565,000	18.29
11-Nov-09	18.79	18.83	18.60	18.72	470,200	18.72
10-Nov-09	18.65	18.78	18.53	18.72	664,300	18.72
9-Nov-09	18.53	18.69	18.38	18.68	709,000	18.68
6-Nov-09	18.22	18.50	18.16	18.43	440,200	18.43
5-Nov-09	18.38	18.46	18.27	18.38	736,100	18.38
4-Nov-09	18.40	18.53	18.23	18.26	707,200	18.26
3-Nov-09	18.24	18.30	18.03	18.28	992,200	18.28
2-Nov-09	18.39	18.47	18.10	18.28	850,200	18.28
2-Nov-09	$ 0.078 Dividend
30-Oct-09	18.41	18.46	18.17	18.37	1,265,000	18.29
29-Oct-09	18.38	18.57	18.19	18.52	981,900	18.44
28-Oct-09	18.34	18.59	18.20	18.23	824,600	18.15
27-Oct-09	18.39	18.65	18.35	18.42	1,059,400	18.34
26-Oct-09	18.71	18.86	18.31	18.36	1,007,600	18.28
23-Oct-09	18.79	18.79	18.56	18.66	736,900	18.58
22-Oct-09	18.71	18.92	18.64	18.78	798,500	18.70
21-Oct-09	18.92	19.34	18.68	18.68	882,500	18.60
20-Oct-09	19.29	19.49	18.84	18.93	1,045,100	18.85
19-Oct-09	19.39	19.53	19.22	19.38	770,200	19.30
16-Oct-09	19.57	19.64	19.20	19.43	798,700	19.35
15-Oct-09	19.56	19.81	19.52	19.70	672,600	19.62
14-Oct-09	19.55	19.69	19.37	19.61	687,400	19.53
13-Oct-09	19.52	19.60	19.32	19.43	401,900	19.35
12-Oct-09	19.65	19.68	19.53	19.60	217,100	19.52
9-Oct-09	19.44	19.62	19.39	19.61	422,000	19.53
8-Oct-09	19.30	19.59	19.28	19.50	780,900	19.42
7-Oct-09	19.28	19.38	19.13	19.33	324,600	19.25
6-Oct-09	19.10	19.32	19.00	19.31	359,900	19.23
5-Oct-09	19.16	19.16	18.86	19.04	730,700	18.96
2-Oct-09	19.13	19.55	18.95	19.05	792,900	18.97
1-Oct-09	19.15	19.52	19.06	19.16	1,022,400	19.08
30-Sep-09	19.19	19.21	18.89	19.16	1,026,700	19.08
29-Sep-09	19.23	19.27	19.06	19.13	812,000	19.05
28-Sep-09	18.74	19.22	18.70	19.22	629,700	19.14
25-Sep-09	18.96	19.01	18.63	18.73	628,700	18.65
24-Sep-09	19.00	19.21	18.91	18.96	652,800	18.88
23-Sep-09	19.07	19.16	18.75	18.98	510,800	18.90
22-Sep-09	19.30	19.30	19.00	19.07	449,200	18.99
21-Sep-09	19.14	19.39	19.11	19.16	528,900	19.08
18-Sep-09	19.43	19.44	19.17	19.20	710,800	19.12
17-Sep-09	19.46	19.73	19.38	19.39	618,600	19.31
16-Sep-09	19.23	19.56	19.09	19.54	671,000	19.46
15-Sep-09	19.45	19.45	19.13	19.20	524,300	19.12
14-Sep-09	19.13	19.44	19.02	19.43	571,000	19.35
11-Sep-09	19.49	19.49	19.13	19.25	486,600	19.17
10-Sep-09	19.34	19.45	19.16	19.42	511,500	19.34
9-Sep-09	19.28	19.40	18.89	19.37	528,900	19.29
8-Sep-09	19.42	19.54	19.21	19.26	380,700	19.18
4-Sep-09	19.24	19.44	19.07	19.44	356,900	19.36
3-Sep-09	19.30	19.30	19.00	19.24	490,600	19.16
2-Sep-09	19.29	19.42	19.00	19.24	566,800	19.16
1-Sep-09	19.36	19.95	19.30	19.30	868,000	19.22
31-Aug-09	19.79	19.90	19.59	19.87	571,200	19.79
28-Aug-09	19.93	19.93	19.72	19.93	431,100	19.85
27-Aug-09	19.64	19.86	19.57	19.78	325,600	19.70
26-Aug-09	19.89	19.89	19.65	19.73	393,600	19.65
25-Aug-09	19.90	19.99	19.80	19.89	682,900	19.81
24-Aug-09	19.78	20.00	19.73	19.87	530,500	19.79
* 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