HLX: Historical Prices for HELIX ENERGY SOLUTNS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	11.80	11.94	11.50	11.57	4,130,500	11.57
17-Dec-09	11.75	11.90	11.56	11.64	1,575,400	11.64
16-Dec-09	11.50	11.98	11.50	11.83	1,740,100	11.83
15-Dec-09	11.38	11.48	11.29	11.44	2,373,200	11.44
14-Dec-09	11.62	11.67	11.44	11.50	797,800	11.50
11-Dec-09	11.38	11.44	11.17	11.44	1,294,300	11.44
10-Dec-09	11.26	11.45	11.16	11.28	1,482,600	11.28
9-Dec-09	11.04	11.17	10.79	11.10	2,242,800	11.10
8-Dec-09	11.49	11.49	10.91	10.98	1,748,600	10.98
7-Dec-09	11.70	11.80	11.50	11.57	1,141,000	11.57
4-Dec-09	12.15	12.38	11.49	11.74	2,306,800	11.74
3-Dec-09	12.63	12.70	11.82	11.87	2,692,600	11.87
2-Dec-09	12.55	12.75	12.37	12.62	2,738,400	12.62
1-Dec-09	12.03	13.12	12.03	12.51	3,856,600	12.51
30-Nov-09	11.43	11.78	11.28	11.76	2,532,900	11.76
27-Nov-09	11.36	11.68	11.28	11.53	1,168,700	11.53
25-Nov-09	11.92	12.09	11.64	12.00	1,287,200	12.00
24-Nov-09	12.31	12.34	11.67	11.88	2,199,800	11.88
23-Nov-09	12.40	12.76	12.25	12.27	1,113,500	12.27
20-Nov-09	12.51	12.56	12.08	12.15	1,473,000	12.15
19-Nov-09	13.05	13.13	12.48	12.72	1,839,100	12.72
18-Nov-09	13.61	13.63	13.15	13.22	2,055,900	13.22
17-Nov-09	13.72	13.87	13.48	13.56	1,936,700	13.56
16-Nov-09	13.64	14.02	13.64	13.81	3,021,300	13.81
13-Nov-09	14.13	14.13	13.24	13.48	2,675,600	13.48
12-Nov-09	14.65	14.66	13.98	14.10	1,077,200	14.10
11-Nov-09	14.78	14.93	14.51	14.71	1,131,300	14.71
10-Nov-09	14.57	14.83	14.36	14.64	682,300	14.64
9-Nov-09	14.62	14.81	14.50	14.68	2,390,800	14.68
6-Nov-09	14.15	14.66	14.11	14.37	990,600	14.37
5-Nov-09	14.31	14.54	14.08	14.50	1,225,700	14.50
4-Nov-09	14.37	14.72	14.11	14.15	1,871,600	14.15
3-Nov-09	13.09	14.24	12.96	14.16	2,469,100	14.16
2-Nov-09	13.84	14.14	13.10	13.36	2,134,300	13.36
30-Oct-09	14.33	14.38	13.40	13.73	3,415,600	13.73
29-Oct-09	14.57	15.04	14.01	14.46	2,864,400	14.46
28-Oct-09	15.20	15.22	14.22	14.34	2,639,900	14.34
27-Oct-09	15.64	15.74	15.16	15.26	1,854,100	15.26
26-Oct-09	15.91	16.52	15.45	15.49	1,992,000	15.49
23-Oct-09	16.41	16.47	15.54	15.87	2,759,500	15.87
22-Oct-09	16.25	16.44	15.66	16.39	1,265,300	16.39
21-Oct-09	16.00	16.92	15.95	16.30	1,526,300	16.30
20-Oct-09	16.57	16.67	15.76	16.10	1,555,000	16.10
19-Oct-09	16.26	16.75	15.93	16.59	1,403,500	16.59
16-Oct-09	16.28	16.37	15.73	16.22	1,530,800	16.22
15-Oct-09	15.74	16.49	15.61	16.48	2,767,300	16.48
14-Oct-09	15.68	15.99	15.59	15.96	2,370,600	15.96
13-Oct-09	15.22	15.50	14.82	15.41	1,354,000	15.41
12-Oct-09	15.09	15.69	15.09	15.31	1,038,600	15.31
9-Oct-09	14.92	15.19	14.70	14.93	1,693,200	14.93
8-Oct-09	14.49	15.19	14.43	15.07	1,601,500	15.07
7-Oct-09	13.93	14.41	13.87	14.41	2,105,900	14.41
6-Oct-09	14.01	14.26	13.81	14.03	3,856,900	14.03
5-Oct-09	13.90	14.14	13.66	13.75	4,237,100	13.75
2-Oct-09	13.72	14.06	13.27	13.86	1,782,100	13.86
1-Oct-09	14.92	15.01	13.96	13.97	2,727,400	13.97
30-Sep-09	15.34	15.50	14.77	14.98	3,116,900	14.98
29-Sep-09	14.94	15.29	14.68	15.19	2,879,000	15.19
28-Sep-09	14.16	15.02	13.98	14.94	2,150,000	14.94
25-Sep-09	14.24	14.47	13.93	14.10	1,430,000	14.10
24-Sep-09	14.69	14.69	13.95	14.24	1,556,700	14.24
23-Sep-09	15.13	15.36	14.46	14.69	2,544,700	14.69
22-Sep-09	15.20	15.29	14.90	15.22	1,933,400	15.22
21-Sep-09	14.84	15.00	14.51	14.99	3,145,200	14.99
18-Sep-09	15.88	15.98	15.32	15.43	4,657,900	15.43
17-Sep-09	15.97	16.04	15.64	15.76	3,016,900	15.76
* 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