HEW: Historical Prices for HEWITT ASSOC INC A

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	40.82	41.27	40.66	41.03	253,800	41.03
20-Nov-09	40.63	40.77	40.31	40.69	327,400	40.69
19-Nov-09	41.16	41.17	40.45	40.85	445,200	40.85
18-Nov-09	41.45	41.46	40.99	41.25	439,700	41.25
17-Nov-09	41.24	41.49	41.07	41.45	567,500	41.45
16-Nov-09	40.87	41.23	40.68	41.23	697,500	41.23
13-Nov-09	40.28	41.15	39.17	40.95	1,180,700	40.95
12-Nov-09	40.20	40.92	40.04	40.24	552,400	40.24
11-Nov-09	40.34	40.72	39.80	40.38	1,303,900	40.38
10-Nov-09	38.60	40.14	38.56	39.78	1,688,700	39.78
9-Nov-09	37.60	38.25	37.51	38.25	574,500	38.25
6-Nov-09	36.95	37.53	36.79	37.51	333,000	37.51
5-Nov-09	36.22	37.22	36.09	37.22	306,700	37.22
4-Nov-09	36.10	36.36	35.70	36.10	443,900	36.10
3-Nov-09	35.58	36.02	35.31	35.99	376,700	35.99
2-Nov-09	35.52	35.85	34.89	35.83	421,500	35.83
30-Oct-09	36.22	36.28	35.50	35.52	631,300	35.52
29-Oct-09	36.30	36.50	35.65	36.28	358,500	36.28
28-Oct-09	36.75	36.85	36.28	36.31	382,600	36.31
27-Oct-09	37.38	37.40	36.73	36.75	339,400	36.75
26-Oct-09	37.69	38.04	36.72	37.22	493,700	37.22
23-Oct-09	38.17	38.20	37.50	37.83	529,500	37.83
22-Oct-09	37.87	38.23	37.63	38.20	357,200	38.20
21-Oct-09	37.84	38.30	37.76	37.85	565,900	37.85
20-Oct-09	37.60	38.02	37.39	37.97	398,000	37.97
19-Oct-09	37.99	38.04	37.20	37.67	471,300	37.67
16-Oct-09	37.62	37.67	37.07	37.44	410,200	37.44
15-Oct-09	37.71	37.98	37.45	37.79	388,400	37.79
14-Oct-09	37.88	37.98	37.57	37.78	331,800	37.78
13-Oct-09	38.15	38.15	37.59	37.75	443,200	37.75
12-Oct-09	38.05	38.33	37.80	38.11	529,800	38.11
9-Oct-09	37.11	38.12	37.11	38.10	776,000	38.10
8-Oct-09	36.50	37.18	36.47	37.06	798,500	37.06
7-Oct-09	36.20	36.50	35.93	36.41	818,100	36.41
6-Oct-09	36.57	36.64	36.26	36.48	477,000	36.48
5-Oct-09	35.93	36.74	35.75	36.58	1,084,900	36.58
2-Oct-09	35.66	36.07	35.60	35.93	793,600	35.93
1-Oct-09	36.13	36.20	35.69	35.83	648,600	35.83
30-Sep-09	36.78	36.78	35.92	36.43	485,100	36.43
29-Sep-09	36.44	36.95	36.24	36.84	797,800	36.84
28-Sep-09	36.03	36.43	35.79	36.28	384,600	36.28
25-Sep-09	36.06	36.29	35.66	35.82	641,400	35.82
24-Sep-09	35.48	36.36	35.27	36.16	1,446,900	36.16
23-Sep-09	35.57	35.75	35.22	35.36	596,700	35.36
22-Sep-09	35.78	35.83	35.33	35.57	872,300	35.57
21-Sep-09	35.65	35.82	35.24	35.78	529,600	35.78
18-Sep-09	36.22	36.22	35.82	35.88	834,600	35.88
17-Sep-09	35.82	36.27	35.82	36.17	514,400	36.17
16-Sep-09	35.52	35.99	35.36	35.94	606,900	35.94
15-Sep-09	35.41	35.63	35.08	35.52	406,300	35.52
14-Sep-09	35.51	35.75	35.46	35.59	358,900	35.59
11-Sep-09	35.65	35.85	35.36	35.60	831,200	35.60
10-Sep-09	35.51	35.96	35.40	35.66	1,006,900	35.66
9-Sep-09	34.97	35.43	34.86	35.43	896,800	35.43
8-Sep-09	35.41	35.42	34.88	35.03	553,800	35.03
4-Sep-09	34.86	35.42	34.81	35.24	388,700	35.24
3-Sep-09	35.27	35.33	34.69	35.01	788,600	35.01
2-Sep-09	35.45	35.75	35.33	35.37	898,500	35.37
1-Sep-09	35.85	36.40	35.46	35.63	770,300	35.63
31-Aug-09	35.97	36.30	35.78	36.02	1,039,700	36.02
28-Aug-09	36.10	36.42	35.77	35.97	1,246,600	35.97
27-Aug-09	36.09	36.09	35.57	36.01	679,800	36.01
26-Aug-09	35.99	36.10	35.60	36.02	939,900	36.02
25-Aug-09	35.82	35.93	35.59	35.79	738,100	35.79
24-Aug-09	35.36	36.00	35.31	35.83	1,207,200	35.83
21-Aug-09	35.02	35.49	34.98	35.35	465,500	35.35
* 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