ECL: Historical Prices for ECOLAB INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	45.16	45.42	44.95	45.29	1,052,200	45.29
19-Nov-09	45.62	45.68	45.05	45.29	983,000	45.29
18-Nov-09	46.32	46.41	45.76	45.96	882,500	45.96
17-Nov-09	46.16	46.38	46.00	46.36	1,108,400	46.36
16-Nov-09	46.07	46.17	45.81	46.15	1,607,600	46.15
13-Nov-09	45.66	46.32	45.50	45.93	1,108,200	45.93
12-Nov-09	46.07	46.37	45.41	45.54	1,277,900	45.54
11-Nov-09	46.68	46.85	46.09	46.24	1,075,900	46.24
10-Nov-09	46.11	46.54	46.00	46.38	927,500	46.38
9-Nov-09	45.45	46.14	45.42	46.14	1,045,600	46.14
6-Nov-09	44.85	45.37	44.62	45.18	1,083,800	45.18
5-Nov-09	44.63	45.21	44.48	45.14	1,085,200	45.14
4-Nov-09	44.52	45.00	44.26	44.33	1,490,900	44.33
3-Nov-09	43.71	44.76	43.64	44.51	2,058,400	44.51
2-Nov-09	44.15	44.52	43.39	44.05	1,479,000	44.05
30-Oct-09	44.66	44.98	43.85	43.96	1,761,700	43.96
29-Oct-09	44.56	44.92	44.13	44.76	1,849,400	44.76
28-Oct-09	44.76	45.17	44.06	44.15	2,111,200	44.15
27-Oct-09	46.64	46.79	44.65	44.95	2,378,700	44.95
26-Oct-09	46.15	46.89	45.62	45.93	1,600,700	45.93
23-Oct-09	46.22	46.40	45.70	46.10	1,613,200	46.10
22-Oct-09	45.89	46.59	45.78	46.33	957,300	46.33
21-Oct-09	46.12	46.83	45.73	45.87	1,278,900	45.87
20-Oct-09	46.37	46.43	45.91	46.17	1,215,900	46.17
19-Oct-09	46.34	46.80	46.15	46.58	908,800	46.58
16-Oct-09	46.19	46.62	46.12	46.29	1,621,100	46.29
15-Oct-09	46.40	46.60	46.05	46.38	1,227,200	46.38
14-Oct-09	46.75	46.75	46.09	46.57	1,191,900	46.57
13-Oct-09	45.93	46.27	45.79	46.11	880,300	46.11
12-Oct-09	46.03	46.51	45.90	46.12	966,600	46.12
9-Oct-09	46.09	46.28	45.57	45.94	1,760,800	45.94
8-Oct-09	45.90	46.43	45.87	46.02	1,431,300	46.02
7-Oct-09	45.82	45.95	45.22	45.49	1,268,400	45.49
6-Oct-09	45.95	46.12	45.47	45.86	1,013,600	45.86
5-Oct-09	44.90	45.44	44.76	45.43	1,333,400	45.43
2-Oct-09	45.04	45.39	44.80	44.90	1,941,500	44.90
1-Oct-09	46.26	46.26	45.15	45.17	2,116,000	45.17
30-Sep-09	46.00	46.87	45.84	46.23	2,135,300	46.23
29-Sep-09	46.23	46.64	45.86	45.89	1,097,300	45.89
28-Sep-09	45.91	46.54	45.86	46.39	994,400	46.39
25-Sep-09	45.86	46.01	45.28	45.80	2,010,700	45.80
24-Sep-09	45.96	46.42	45.70	45.91	1,941,300	45.91
23-Sep-09	46.12	46.57	45.80	45.80	2,668,800	45.80
22-Sep-09	46.93	47.02	46.06	46.33	2,406,400	46.33
21-Sep-09	46.76	47.20	46.39	46.67	3,150,200	46.67
18-Sep-09	47.49	47.88	46.72	47.05	13,183,700	47.05
17-Sep-09	47.12	47.53	46.68	47.48	4,453,200	47.48
16-Sep-09	46.27	47.47	45.96	47.32	3,610,400	47.32
15-Sep-09	45.89	46.30	45.39	46.11	3,693,400	46.11
14-Sep-09	43.80	45.99	43.80	45.89	4,154,500	45.89
11-Sep-09	44.46	44.76	43.90	44.00	2,313,800	44.00
11-Sep-09	$ 0.14 Dividend
10-Sep-09	43.94	44.38	43.14	44.38	2,176,300	44.24
9-Sep-09	43.03	43.69	42.86	43.67	2,131,400	43.53
8-Sep-09	43.01	43.29	42.78	43.24	2,066,100	43.10
4-Sep-09	42.43	42.78	42.28	42.78	1,285,100	42.65
3-Sep-09	42.70	42.81	42.27	42.58	2,000,800	42.45
2-Sep-09	41.90	42.70	41.90	42.43	2,443,600	42.30
1-Sep-09	42.05	42.68	41.87	42.01	2,309,200	41.88
31-Aug-09	41.71	42.41	41.63	42.29	1,950,000	42.16
28-Aug-09	42.18	42.36	41.54	42.06	1,963,000	41.93
27-Aug-09	41.89	42.29	41.75	41.98	2,246,900	41.85
26-Aug-09	42.00	42.12	41.75	41.96	1,520,400	41.83
25-Aug-09	42.67	42.68	41.92	42.00	1,762,500	41.87
24-Aug-09	43.03	43.10	42.25	42.29	1,462,500	42.16
21-Aug-09	42.83	43.10	42.55	42.98	2,357,300	42.84
20-Aug-09	42.89	43.12	42.29	42.47	1,431,300	42.34
* 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