BUCY: Historical Prices for Bucyrus International, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	52.16	54.15	51.70	53.99	2,545,700	53.99
24-Nov-09	52.32	52.42	50.26	51.68	2,433,000	51.68
23-Nov-09	53.87	54.75	51.80	52.22	2,689,900	52.22
20-Nov-09	51.81	52.15	50.79	52.06	1,844,400	52.06
19-Nov-09	52.86	53.05	51.67	52.61	1,783,500	52.61
18-Nov-09	54.41	54.55	53.29	53.74	1,817,900	53.74
17-Nov-09	54.06	54.71	53.15	54.40	1,813,700	54.40
16-Nov-09	54.32	55.45	54.05	54.49	2,940,100	54.49
13-Nov-09	52.03	53.60	51.85	53.04	3,013,900	53.04
12-Nov-09	52.84	53.17	51.35	51.65	2,952,400	51.65
11-Nov-09	55.05	55.26	52.57	53.36	3,889,300	53.36
10-Nov-09	53.71	54.78	52.38	53.24	3,747,500	53.24
9-Nov-09	51.70	54.38	51.60	53.85	3,969,500	53.85
6-Nov-09	50.57	51.89	49.51	50.40	3,291,600	50.40
5-Nov-09	48.63	50.92	48.30	50.87	3,455,900	50.87
4-Nov-09	48.77	49.20	47.25	47.74	4,002,100	47.74
3-Nov-09	45.13	48.29	44.30	47.77	3,805,900	47.77
3-Nov-09	$ 0.025 Dividend
2-Nov-09	45.70	47.47	44.44	45.99	3,460,100	45.97
30-Oct-09	46.95	47.86	43.97	44.42	3,945,500	44.40
29-Oct-09	45.25	47.85	45.21	47.25	2,972,800	47.22
28-Oct-09	46.00	46.19	43.97	44.16	4,653,600	44.14
27-Oct-09	50.47	50.47	46.07	46.41	4,943,700	46.38
26-Oct-09	48.30	50.24	48.05	49.58	5,447,800	49.55
23-Oct-09	46.33	50.66	46.20	48.36	11,126,000	48.33
22-Oct-09	42.06	42.65	40.82	42.53	2,923,700	42.51
21-Oct-09	41.92	43.61	41.02	42.58	3,611,700	42.56
20-Oct-09	42.55	42.87	40.54	41.68	3,717,100	41.66
19-Oct-09	39.58	41.24	39.42	40.93	2,597,400	40.91
16-Oct-09	39.15	39.40	38.13	39.05	1,965,500	39.03
15-Oct-09	38.50	39.82	38.20	39.73	2,078,300	39.71
14-Oct-09	37.45	38.83	37.11	38.77	2,733,000	38.75
13-Oct-09	36.80	37.12	36.10	36.59	1,132,300	36.57
12-Oct-09	37.50	37.84	36.48	36.92	1,035,300	36.90
9-Oct-09	36.32	37.00	35.90	36.99	934,300	36.97
8-Oct-09	36.22	37.45	35.66	36.64	2,932,300	36.62
7-Oct-09	34.95	35.31	34.45	35.00	1,076,500	34.98
6-Oct-09	34.93	35.78	33.94	34.62	1,689,400	34.60
5-Oct-09	33.00	34.32	33.00	34.32	1,616,000	34.30
2-Oct-09	32.50	33.50	31.78	32.74	1,678,300	32.72
1-Oct-09	35.50	35.52	33.51	33.60	1,738,500	33.58
30-Sep-09	36.19	36.49	34.87	35.61	1,649,900	35.59
29-Sep-09	35.52	36.17	35.11	35.63	1,217,300	35.61
28-Sep-09	34.43	35.61	34.05	35.42	1,197,300	35.40
25-Sep-09	34.23	34.74	33.77	34.18	1,356,800	34.16
24-Sep-09	36.33	36.54	34.16	34.86	2,115,300	34.84
23-Sep-09	37.56	37.70	36.27	36.30	1,833,800	36.28
22-Sep-09	35.74	37.65	35.50	37.13	2,575,200	37.11
21-Sep-09	35.04	35.28	34.16	34.88	1,683,500	34.86
18-Sep-09	37.16	37.17	35.53	35.85	1,528,300	35.83
17-Sep-09	36.16	37.59	35.67	36.67	3,719,000	36.65
16-Sep-09	33.99	35.91	33.76	35.55	3,582,500	35.53
15-Sep-09	32.49	33.60	32.32	33.27	1,885,500	33.25
14-Sep-09	31.25	32.27	30.82	32.25	1,581,600	32.23
11-Sep-09	31.77	32.32	31.36	31.81	1,501,100	31.79
10-Sep-09	31.09	31.58	30.71	31.47	1,047,400	31.45
9-Sep-09	30.94	31.39	30.50	31.12	1,543,800	31.10
8-Sep-09	30.75	30.77	30.25	30.53	1,215,400	30.51
4-Sep-09	29.26	29.89	28.99	29.72	1,217,300	29.70
3-Sep-09	28.52	29.22	28.30	29.21	1,749,800	29.19
2-Sep-09	29.08	29.35	27.83	27.95	2,458,800	27.93
1-Sep-09	29.69	30.75	28.83	28.97	2,061,900	28.95
31-Aug-09	30.03	30.09	29.22	29.85	1,457,700	29.83
28-Aug-09	31.10	31.25	30.07	30.54	1,533,800	30.52
27-Aug-09	31.14	31.14	30.00	30.61	1,685,100	30.59
26-Aug-09	31.64	31.75	30.51	30.92	1,623,100	30.90
25-Aug-09	32.33	32.74	31.72	31.91	1,268,100	31.89
* 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