DLM: Historical Prices for DEL MONTE FOODS CO

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	10.78	10.84	10.63	10.80	1,294,500	10.80
23-Nov-09	10.78	10.87	10.69	10.77	1,094,900	10.77
20-Nov-09	10.73	10.87	10.58	10.73	1,246,000	10.73
19-Nov-09	10.89	10.97	10.67	10.82	1,453,800	10.82
18-Nov-09	11.05	11.16	10.87	10.96	1,154,800	10.96
17-Nov-09	11.20	11.23	11.09	11.11	884,400	11.11
16-Nov-09	10.99	11.24	10.97	11.20	1,183,700	11.20
13-Nov-09	11.08	11.10	10.94	11.00	1,290,700	11.00
12-Nov-09	11.25	11.42	11.04	11.04	1,250,800	11.04
11-Nov-09	11.24	11.32	11.06	11.30	2,538,200	11.30
10-Nov-09	10.91	11.27	10.85	11.23	3,585,400	11.23
9-Nov-09	10.73	10.96	10.69	10.92	1,919,300	10.92
6-Nov-09	10.77	10.92	10.67	10.75	1,587,800	10.75
5-Nov-09	10.76	10.82	10.73	10.76	1,522,600	10.76
4-Nov-09	10.87	10.93	10.72	10.76	1,239,800	10.76
3-Nov-09	10.65	10.85	10.61	10.85	1,530,200	10.85
2-Nov-09	10.87	10.95	10.69	10.74	2,659,600	10.74
30-Oct-09	10.80	10.98	10.59	10.80	3,770,500	10.80
29-Oct-09	10.62	10.84	10.58	10.77	2,535,500	10.77
28-Oct-09	10.52	10.76	10.51	10.57	2,528,300	10.57
27-Oct-09	10.66	10.74	10.57	10.63	2,004,500	10.63
26-Oct-09	10.76	10.93	10.65	10.70	1,525,200	10.70
23-Oct-09	10.96	11.00	10.71	10.76	1,795,700	10.76
22-Oct-09	10.98	11.08	10.77	10.92	2,016,200	10.92
21-Oct-09	11.28	11.35	10.99	11.03	3,961,000	11.03
20-Oct-09	10.98	11.30	10.98	11.28	4,093,500	11.28
20-Oct-09	$ 0.05 Dividend
19-Oct-09	11.05	11.19	10.98	11.03	1,647,100	10.98
16-Oct-09	10.98	11.08	10.89	10.98	1,685,200	10.93
15-Oct-09	11.03	11.22	10.97	11.05	2,585,600	11.00
14-Oct-09	11.16	11.22	11.02	11.04	2,472,400	10.99
13-Oct-09	11.37	11.39	11.11	11.15	2,031,300	11.10
12-Oct-09	11.43	11.49	11.30	11.31	1,077,400	11.26
9-Oct-09	11.57	11.58	11.40	11.42	1,329,400	11.37
8-Oct-09	11.46	11.63	11.44	11.55	1,317,700	11.50
7-Oct-09	11.49	11.61	11.39	11.44	1,207,700	11.39
6-Oct-09	11.57	11.80	11.52	11.57	1,512,400	11.52
5-Oct-09	11.26	11.57	11.22	11.54	1,790,200	11.49
2-Oct-09	11.43	11.43	11.24	11.29	1,346,000	11.24
1-Oct-09	11.63	11.75	11.43	11.56	2,569,100	11.51
30-Sep-09	11.85	11.85	11.56	11.58	2,097,200	11.53
29-Sep-09	11.62	11.85	11.55	11.77	2,515,800	11.72
28-Sep-09	11.45	11.66	11.40	11.55	1,770,000	11.50
25-Sep-09	11.31	11.50	11.24	11.45	1,275,500	11.40
24-Sep-09	11.52	11.52	11.27	11.32	1,212,500	11.27
23-Sep-09	11.45	11.68	11.35	11.47	3,265,400	11.42
22-Sep-09	11.51	11.51	11.27	11.29	1,062,200	11.24
21-Sep-09	11.27	11.53	11.27	11.41	2,800,300	11.36
18-Sep-09	11.43	11.43	11.18	11.34	1,955,500	11.29
17-Sep-09	11.59	11.59	11.24	11.34	3,167,300	11.29
16-Sep-09	11.42	11.49	11.27	11.33	2,380,200	11.28
15-Sep-09	11.45	11.53	11.32	11.32	2,676,700	11.27
14-Sep-09	11.25	11.53	11.20	11.44	2,725,000	11.39
11-Sep-09	11.48	11.57	11.26	11.34	2,476,700	11.29
10-Sep-09	12.00	12.00	11.42	11.46	3,045,100	11.41
9-Sep-09	11.52	11.99	11.40	11.96	4,329,800	11.91
8-Sep-09	11.35	11.73	11.35	11.48	4,295,000	11.43
4-Sep-09	11.12	11.28	11.00	11.24	3,065,300	11.19
3-Sep-09	11.37	11.61	10.83	11.14	5,831,700	11.09
2-Sep-09	10.44	10.54	10.26	10.36	2,666,300	10.31
1-Sep-09	10.51	10.56	10.41	10.47	1,574,600	10.42
31-Aug-09	10.51	10.57	10.42	10.49	1,035,500	10.44
28-Aug-09	10.59	10.61	10.45	10.50	1,631,300	10.45
27-Aug-09	10.62	10.63	10.47	10.51	908,400	10.46
26-Aug-09	10.88	10.89	10.52	10.58	1,680,100	10.53
25-Aug-09	10.50	10.53	10.36	10.40	890,800	10.35
24-Aug-09	10.37	10.47	10.33	10.44	1,204,100	10.39
* 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