GPRO: Historical Prices for Gen-Probe Incorporated

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	42.29	42.50	41.93	42.42	250,600	42.42
23-Nov-09	42.00	42.90	41.80	42.40	208,900	42.40
20-Nov-09	41.65	41.97	41.65	41.71	326,600	41.71
19-Nov-09	41.85	42.10	41.81	42.00	378,200	42.00
18-Nov-09	41.98	42.42	41.89	42.12	372,200	42.12
17-Nov-09	42.00	42.23	41.91	42.11	277,200	42.11
16-Nov-09	41.67	42.38	41.57	42.24	526,900	42.24
13-Nov-09	41.27	41.60	40.77	41.58	466,700	41.58
12-Nov-09	41.79	41.79	41.21	41.29	324,000	41.29
11-Nov-09	41.50	41.85	41.27	41.79	765,900	41.79
10-Nov-09	41.15	41.15	40.82	41.06	563,700	41.06
9-Nov-09	41.39	41.39	40.85	41.16	589,100	41.16
6-Nov-09	41.42	41.62	40.77	41.03	379,600	41.03
5-Nov-09	41.10	41.69	40.76	41.53	424,200	41.53
4-Nov-09	41.36	41.38	40.73	40.74	565,200	40.74
3-Nov-09	40.99	41.53	40.87	41.28	630,800	41.28
2-Nov-09	41.97	42.11	40.65	41.29	1,174,800	41.29
30-Oct-09	42.70	43.78	41.19	41.72	1,792,600	41.72
29-Oct-09	41.94	42.67	41.68	42.58	1,249,400	42.58
28-Oct-09	42.65	42.67	41.19	41.57	1,048,900	41.57
27-Oct-09	42.64	43.20	42.41	42.56	984,500	42.56
26-Oct-09	42.88	43.49	42.27	42.52	534,000	42.52
23-Oct-09	43.40	43.61	42.42	42.81	518,100	42.81
22-Oct-09	43.14	43.84	42.71	43.20	760,300	43.20
21-Oct-09	43.81	44.43	43.25	43.25	464,400	43.25
20-Oct-09	44.70	44.70	43.75	44.00	365,600	44.00
19-Oct-09	43.93	45.11	43.93	44.70	504,600	44.70
16-Oct-09	44.43	44.67	43.77	44.09	423,600	44.09
15-Oct-09	44.25	44.97	44.18	44.65	383,400	44.65
14-Oct-09	43.50	44.60	43.39	44.58	438,000	44.58
13-Oct-09	43.76	44.00	43.13	43.27	451,200	43.27
12-Oct-09	44.00	44.39	43.71	43.77	364,300	43.77
9-Oct-09	43.87	44.36	43.86	44.04	494,300	44.04
8-Oct-09	43.91	44.22	43.50	44.06	901,200	44.06
7-Oct-09	44.99	45.24	43.38	43.69	2,313,900	43.69
6-Oct-09	41.86	42.67	41.04	42.64	783,000	42.64
5-Oct-09	40.66	41.92	40.55	41.83	759,700	41.83
2-Oct-09	40.73	41.10	40.56	40.67	459,400	40.67
1-Oct-09	41.43	41.43	40.50	40.87	898,800	40.87
30-Sep-09	41.26	41.65	40.40	41.44	624,200	41.44
29-Sep-09	41.52	41.54	40.91	41.35	603,400	41.35
28-Sep-09	40.60	41.53	40.60	41.40	517,900	41.40
25-Sep-09	40.24	40.94	40.24	40.53	261,800	40.53
24-Sep-09	40.58	40.75	40.24	40.40	445,600	40.40
23-Sep-09	40.68	41.09	40.55	40.59	400,700	40.59
22-Sep-09	41.20	41.20	40.50	40.68	466,600	40.68
21-Sep-09	40.72	41.31	40.72	41.15	288,900	41.15
18-Sep-09	40.87	41.39	40.76	40.88	717,200	40.88
17-Sep-09	39.67	41.18	39.06	40.82	815,600	40.82
16-Sep-09	39.16	39.85	38.90	39.84	417,800	39.84
15-Sep-09	39.00	39.07	38.72	38.96	215,800	38.96
14-Sep-09	38.65	39.27	38.54	39.14	283,100	39.14
11-Sep-09	39.20	39.20	38.84	38.96	212,400	38.96
10-Sep-09	39.50	39.59	38.86	39.05	495,000	39.05
9-Sep-09	39.00	39.87	38.35	39.65	886,500	39.65
8-Sep-09	38.07	38.23	37.54	37.74	302,700	37.74
4-Sep-09	37.45	38.04	37.34	37.96	572,200	37.96
3-Sep-09	38.18	38.20	37.30	37.59	660,800	37.59
2-Sep-09	38.12	38.50	37.85	37.93	541,800	37.93
1-Sep-09	38.55	38.95	37.80	38.28	405,300	38.28
31-Aug-09	38.90	39.25	38.44	38.55	568,300	38.55
28-Aug-09	39.45	39.75	38.77	39.00	343,000	39.00
27-Aug-09	39.50	39.70	38.91	39.32	484,000	39.32
26-Aug-09	39.47	39.70	39.13	39.56	740,300	39.56
25-Aug-09	39.33	39.75	39.30	39.39	551,600	39.39
24-Aug-09	39.70	39.85	39.15	39.30	459,200	39.30
* 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