DRC: Historical Prices for DRESSER-RAND GROUP

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	30.80	30.96	30.65	30.94	927,600	30.94
17-Dec-09	30.43	30.81	30.30	30.54	603,500	30.54
16-Dec-09	30.53	30.87	30.18	30.70	775,400	30.70
15-Dec-09	29.35	30.33	29.35	30.17	1,010,100	30.17
14-Dec-09	29.59	30.12	29.50	29.97	852,000	29.97
11-Dec-09	29.01	29.41	28.83	29.38	1,677,100	29.38
10-Dec-09	28.49	28.94	28.26	28.89	845,000	28.89
9-Dec-09	27.73	28.33	27.46	28.19	1,293,000	28.19
8-Dec-09	27.98	28.00	27.52	27.59	632,300	27.59
7-Dec-09	27.93	28.69	27.93	28.14	630,000	28.14
4-Dec-09	28.22	28.43	27.42	28.12	1,145,900	28.12
3-Dec-09	29.11	29.21	27.88	27.93	750,100	27.93
2-Dec-09	28.61	29.03	28.61	28.97	776,700	28.97
1-Dec-09	28.50	28.82	27.86	28.78	1,325,000	28.78
30-Nov-09	28.43	28.50	27.79	28.08	1,285,600	28.08
27-Nov-09	28.75	28.83	28.33	28.46	278,400	28.46
25-Nov-09	29.30	29.43	28.99	29.38	751,800	29.38
24-Nov-09	29.76	29.76	29.25	29.30	1,297,300	29.30
23-Nov-09	29.19	29.68	29.19	29.29	935,300	29.29
20-Nov-09	29.70	29.79	28.70	28.98	1,131,400	28.98
19-Nov-09	30.60	30.60	29.80	29.96	493,100	29.96
18-Nov-09	31.23	31.23	30.55	30.76	568,600	30.76
17-Nov-09	30.91	31.16	30.39	31.05	425,300	31.05
16-Nov-09	30.29	31.30	30.29	31.11	659,800	31.11
13-Nov-09	29.69	30.29	29.33	30.18	746,400	30.18
12-Nov-09	30.20	30.32	29.59	29.65	1,053,200	29.65
11-Nov-09	30.77	30.89	30.23	30.41	861,500	30.41
10-Nov-09	29.85	31.15	29.85	30.43	943,100	30.43
9-Nov-09	31.12	31.57	30.97	31.38	549,200	31.38
6-Nov-09	30.38	30.90	30.19	30.69	548,200	30.69
5-Nov-09	30.45	30.83	29.98	30.71	746,400	30.71
4-Nov-09	30.01	30.61	29.45	30.20	943,100	30.20
3-Nov-09	29.06	29.73	28.57	29.65	1,575,000	29.65
2-Nov-09	29.47	30.04	28.98	29.31	1,162,700	29.31
30-Oct-09	30.06	30.26	28.60	29.47	3,009,200	29.47
29-Oct-09	28.36	30.22	28.12	30.20	909,200	30.20
28-Oct-09	29.60	29.61	27.87	28.00	956,700	28.00
27-Oct-09	29.84	30.22	29.41	29.74	373,600	29.74
26-Oct-09	30.68	31.25	29.78	29.91	636,600	29.91
23-Oct-09	31.68	31.72	30.00	30.80	1,203,800	30.80
22-Oct-09	31.78	31.78	31.21	31.55	587,800	31.55
21-Oct-09	31.89	32.46	31.68	31.71	751,400	31.71
20-Oct-09	32.22	32.28	31.58	31.97	516,200	31.97
19-Oct-09	32.16	32.54	31.92	32.29	338,400	32.29
16-Oct-09	32.08	32.26	31.67	32.07	319,500	32.07
15-Oct-09	32.16	32.33	31.98	32.25	669,200	32.25
14-Oct-09	32.45	32.45	32.00	32.19	734,200	32.19
13-Oct-09	32.37	32.37	31.65	32.11	195,800	32.11
12-Oct-09	32.05	32.57	32.05	32.27	452,400	32.27
9-Oct-09	32.42	32.53	31.76	31.96	496,500	31.96
8-Oct-09	32.00	32.72	31.73	32.42	874,800	32.42
7-Oct-09	32.20	32.25	31.25	31.70	609,100	31.70
6-Oct-09	31.84	32.36	31.70	32.11	536,300	32.11
5-Oct-09	30.71	31.52	30.66	31.35	552,100	31.35
2-Oct-09	30.29	31.03	30.19	30.54	530,900	30.54
1-Oct-09	31.11	31.23	30.69	30.87	832,300	30.87
30-Sep-09	31.25	31.51	30.67	31.07	340,200	31.07
29-Sep-09	31.25	31.52	31.11	31.31	573,800	31.31
28-Sep-09	30.68	31.29	30.38	31.20	242,300	31.20
25-Sep-09	30.47	30.73	30.21	30.46	452,800	30.46
24-Sep-09	31.59	31.59	30.22	30.49	682,800	30.49
23-Sep-09	32.33	32.37	31.20	31.42	1,005,100	31.42
22-Sep-09	32.51	32.68	31.98	32.10	857,600	32.10
21-Sep-09	31.72	32.24	31.55	32.14	608,200	32.14
18-Sep-09	32.15	32.42	31.85	32.30	515,000	32.30
17-Sep-09	32.35	32.40	31.70	32.00	974,300	32.00
* 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