HXL: Historical Prices for HEXCEL CP DELAWARE

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	10.94	11.09	10.78	11.03	299,500	11.03
24-Nov-09	11.10	11.10	10.80	10.86	324,200	10.86
23-Nov-09	11.17	11.43	11.03	11.11	700,900	11.11
20-Nov-09	10.76	10.93	10.73	10.90	452,600	10.90
19-Nov-09	11.06	11.06	10.80	10.87	566,100	10.87
18-Nov-09	11.88	11.88	11.05	11.15	910,800	11.15
17-Nov-09	11.67	11.91	11.61	11.85	314,500	11.85
16-Nov-09	11.37	11.82	11.29	11.75	535,100	11.75
13-Nov-09	11.05	11.40	10.85	11.27	489,100	11.27
12-Nov-09	11.44	11.56	11.06	11.09	457,200	11.09
11-Nov-09	11.58	11.69	11.28	11.51	445,900	11.51
10-Nov-09	11.83	11.87	11.20	11.39	645,400	11.39
9-Nov-09	11.54	12.00	11.54	11.91	421,400	11.91
6-Nov-09	11.39	11.69	11.20	11.43	427,100	11.43
5-Nov-09	10.96	11.55	10.93	11.52	720,700	11.52
4-Nov-09	11.13	11.30	10.83	10.84	981,700	10.84
3-Nov-09	10.82	11.13	10.55	11.08	892,500	11.08
2-Nov-09	11.06	11.16	10.62	10.91	670,800	10.91
30-Oct-09	11.15	11.19	10.66	11.00	1,063,800	11.00
29-Oct-09	11.12	11.42	10.93	11.26	594,700	11.26
28-Oct-09	11.23	11.39	10.93	10.97	761,300	10.97
27-Oct-09	11.61	11.89	11.17	11.29	1,198,500	11.29
26-Oct-09	11.90	12.07	11.43	11.74	983,000	11.74
23-Oct-09	12.23	12.30	11.84	11.92	866,500	11.92
22-Oct-09	11.84	12.26	11.58	12.21	705,600	12.21
21-Oct-09	11.92	12.40	11.83	11.88	1,299,400	11.88
20-Oct-09	12.07	12.15	11.75	12.00	782,400	12.00
19-Oct-09	11.81	12.24	11.58	12.12	764,600	12.12
16-Oct-09	11.82	11.92	11.47	11.72	997,700	11.72
15-Oct-09	11.75	12.01	11.60	11.99	699,400	11.99
14-Oct-09	11.61	11.84	11.36	11.83	919,000	11.83
13-Oct-09	11.46	11.57	11.20	11.36	1,088,600	11.36
12-Oct-09	11.42	11.67	11.42	11.51	334,400	11.51
9-Oct-09	10.98	11.47	10.96	11.44	487,200	11.44
8-Oct-09	11.12	11.22	10.94	10.98	1,056,000	10.98
7-Oct-09	10.89	11.05	10.86	11.00	532,000	11.00
6-Oct-09	11.07	11.18	10.88	11.01	1,017,700	11.01
5-Oct-09	10.71	11.02	10.64	10.94	800,600	10.94
2-Oct-09	11.12	11.23	10.59	10.64	1,151,800	10.64
1-Oct-09	11.31	11.46	11.13	11.29	828,600	11.29
30-Sep-09	11.62	11.75	11.12	11.44	524,000	11.44
29-Sep-09	11.70	11.85	11.53	11.60	783,300	11.60
28-Sep-09	11.51	11.78	11.40	11.65	626,700	11.65
25-Sep-09	11.58	11.63	11.13	11.39	852,500	11.39
24-Sep-09	12.04	12.08	11.68	11.69	1,077,800	11.69
23-Sep-09	11.95	12.19	11.77	11.99	902,200	11.99
22-Sep-09	11.80	11.99	11.66	11.91	538,700	11.91
21-Sep-09	11.61	11.81	11.45	11.65	389,600	11.65
18-Sep-09	12.00	12.17	11.63	11.74	1,034,800	11.74
17-Sep-09	11.63	12.00	11.59	11.98	1,273,600	11.98
16-Sep-09	11.32	11.98	11.29	11.96	832,700	11.96
15-Sep-09	11.28	11.60	11.15	11.29	522,600	11.29
14-Sep-09	11.53	11.53	10.94	11.28	793,800	11.28
11-Sep-09	11.41	11.73	11.29	11.61	781,800	11.61
10-Sep-09	11.25	11.47	11.14	11.42	407,600	11.42
9-Sep-09	10.91	11.41	10.79	11.30	505,800	11.30
8-Sep-09	10.98	11.11	10.82	10.93	372,000	10.93
4-Sep-09	10.50	10.85	10.36	10.82	307,200	10.82
3-Sep-09	10.28	10.58	10.21	10.58	478,700	10.58
2-Sep-09	10.45	10.59	10.23	10.26	575,300	10.26
1-Sep-09	10.73	11.11	10.49	10.52	480,600	10.52
31-Aug-09	11.21	11.21	10.75	10.88	642,800	10.88
28-Aug-09	11.80	11.80	11.04	11.32	786,100	11.32
27-Aug-09	11.51	11.99	11.19	11.60	1,861,700	11.60
26-Aug-09	11.25	11.43	11.09	11.25	916,300	11.25
25-Aug-09	11.40	11.40	10.99	11.30	1,349,600	11.30
* 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