DNDN: Historical Prices for Dendreon Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	27.39	27.85	27.31	27.69	1,278,000	27.69
24-Nov-09	27.48	27.66	27.08	27.20	1,476,100	27.20
23-Nov-09	28.30	28.39	27.31	27.54	2,109,000	27.54
20-Nov-09	28.56	28.68	27.80	28.01	2,716,100	28.01
19-Nov-09	28.51	28.51	27.82	28.05	1,527,400	28.05
18-Nov-09	29.16	29.35	28.52	28.73	1,535,800	28.73
17-Nov-09	28.98	29.50	28.86	29.39	1,737,500	29.39
16-Nov-09	28.97	29.34	28.83	29.15	1,730,200	29.15
13-Nov-09	28.64	29.26	28.53	28.94	1,803,900	28.94
12-Nov-09	29.30	29.47	28.53	28.67	2,208,300	28.67
11-Nov-09	29.51	30.10	29.25	29.63	2,579,900	29.63
10-Nov-09	29.20	29.51	28.72	29.37	2,449,400	29.37
9-Nov-09	29.05	29.48	28.75	29.31	2,614,700	29.31
6-Nov-09	28.19	28.62	27.68	28.61	2,604,900	28.61
5-Nov-09	26.51	27.79	26.51	27.78	2,713,200	27.78
4-Nov-09	26.70	27.15	26.25	26.34	2,840,600	26.34
3-Nov-09	25.25	26.70	24.83	26.26	2,642,500	26.26
2-Nov-09	26.50	26.88	24.80	25.40	4,919,100	25.40
30-Oct-09	26.36	26.63	24.79	25.27	2,908,400	25.27
29-Oct-09	25.26	26.80	25.26	26.58	2,260,400	26.58
28-Oct-09	26.41	26.56	24.85	25.10	3,448,900	25.10
27-Oct-09	27.30	27.46	26.06	26.70	3,571,200	26.70
26-Oct-09	27.69	28.40	27.14	27.27	1,859,500	27.27
23-Oct-09	28.52	28.57	27.59	27.69	1,712,400	27.69
22-Oct-09	28.22	28.38	27.44	28.09	1,971,000	28.09
21-Oct-09	28.50	29.00	28.15	28.26	2,175,800	28.26
20-Oct-09	29.29	29.35	28.30	28.43	2,119,500	28.43
19-Oct-09	29.60	29.88	29.07	29.20	2,079,800	29.20
16-Oct-09	29.75	30.42	29.29	29.51	2,661,900	29.51
15-Oct-09	29.17	30.20	29.05	29.91	3,677,200	29.91
14-Oct-09	29.09	29.46	28.91	29.33	2,068,600	29.33
13-Oct-09	28.93	29.23	28.52	28.80	1,869,300	28.80
12-Oct-09	29.39	29.80	28.50	28.73	5,924,200	28.73
9-Oct-09	26.62	27.83	26.62	27.48	2,645,000	27.48
8-Oct-09	27.24	27.80	26.56	26.77	2,968,300	26.77
7-Oct-09	27.15	27.34	26.88	27.03	1,057,300	27.03
6-Oct-09	26.97	27.58	26.93	27.13	1,795,300	27.13
5-Oct-09	26.75	27.25	26.52	26.93	2,082,900	26.93
2-Oct-09	26.28	27.06	26.16	26.42	2,028,800	26.42
1-Oct-09	28.03	28.30	26.65	26.69	2,535,500	26.69
30-Sep-09	27.90	28.09	27.19	27.99	2,346,400	27.99
29-Sep-09	27.99	28.19	27.45	27.68	1,972,800	27.68
28-Sep-09	26.60	27.84	26.53	27.55	2,421,000	27.55
25-Sep-09	26.89	27.39	26.46	26.62	2,477,000	26.62
24-Sep-09	27.52	27.65	25.20	26.90	7,684,100	26.90
23-Sep-09	29.19	29.45	28.25	28.27	2,987,400	28.27
22-Sep-09	29.94	30.42	28.84	28.87	5,254,500	28.87
21-Sep-09	28.63	30.24	28.38	29.46	6,435,000	29.46
18-Sep-09	29.69	29.70	28.65	29.20	7,025,600	29.20
17-Sep-09	26.70	29.79	26.67	28.90	14,625,000	28.90
16-Sep-09	27.01	27.03	26.40	26.81	3,335,500	26.81
15-Sep-09	27.23	27.66	26.24	26.41	7,047,700	26.41
14-Sep-09	23.58	27.54	23.51	27.43	14,103,800	27.43
11-Sep-09	23.75	24.00	23.64	23.84	1,226,600	23.84
10-Sep-09	23.85	24.11	23.61	23.73	1,558,500	23.73
9-Sep-09	23.64	24.10	23.40	23.98	2,730,200	23.98
8-Sep-09	23.91	24.06	23.58	23.73	1,647,600	23.73
4-Sep-09	23.04	23.80	23.00	23.80	1,468,400	23.80
3-Sep-09	23.01	23.05	22.83	23.00	1,282,600	23.00
2-Sep-09	22.85	23.07	22.57	22.74	2,026,700	22.74
1-Sep-09	23.25	23.99	22.78	22.96	2,247,000	22.96
31-Aug-09	23.60	23.72	23.06	23.37	2,005,100	23.37
28-Aug-09	24.07	24.18	23.56	23.78	1,306,200	23.78
27-Aug-09	24.62	24.75	23.70	24.02	1,989,900	24.02
26-Aug-09	24.35	25.10	24.10	24.61	3,150,100	24.61
25-Aug-09	23.22	24.20	23.19	24.12	2,329,400	24.12
* 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