INT: Historical Prices for WORLD FUEL SVCS CP

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	25.53	26.12	25.17	25.79	1,383,100	25.79
17-Dec-09	25.47	25.62	25.14	25.20	623,100	25.20
16-Dec-09	25.45	26.10	25.44	25.70	723,700	25.70
16-Dec-09	$ 0.038 Dividend
15-Dec-09	26.09	26.10	25.25	25.37	863,200	25.33
14-Dec-09	25.37	26.11	25.09	26.09	744,100	26.05
11-Dec-09	25.71	25.99	24.81	25.25	1,266,200	25.21
10-Dec-09	26.23	26.60	25.51	25.63	1,010,100	25.59
9-Dec-09	26.37	26.54	25.47	26.15	920,000	26.11
8-Dec-09	26.32	27.43	25.90	26.32	759,800	26.28
8-Dec-09	2 : 1 Stock Split
7-Dec-09	52.50	53.43	52.22	52.61	1,105,400	26.27
4-Dec-09	52.78	53.77	51.27	52.59	966,800	26.26
3-Dec-09	53.13	53.20	51.80	51.90	910,000	25.91
2-Dec-09	52.51	53.52	52.00	52.91	501,600	26.42
1-Dec-09	53.90	54.13	52.52	52.76	705,600	26.34
30-Nov-09	53.26	53.35	51.35	53.18	923,400	26.55
27-Nov-09	53.51	54.12	52.45	53.36	665,200	26.64
25-Nov-09	55.03	55.34	54.33	55.16	563,600	27.54
24-Nov-09	55.07	55.11	53.75	54.80	597,200	27.36
23-Nov-09	54.81	55.79	54.23	54.87	1,044,600	27.39
20-Nov-09	53.10	53.93	52.50	53.75	783,800	26.83
19-Nov-09	54.27	54.38	52.61	53.52	935,600	26.72
18-Nov-09	54.73	55.00	53.76	54.38	825,800	27.15
17-Nov-09	54.65	54.65	53.57	54.36	806,200	27.14
16-Nov-09	54.22	55.55	53.84	54.74	1,102,000	27.33
13-Nov-09	53.18	54.08	52.67	53.72	725,000	26.82
12-Nov-09	53.30	53.65	52.62	52.94	932,200	26.43
11-Nov-09	53.32	53.95	52.87	53.25	1,274,400	26.59
10-Nov-09	53.06	54.12	52.43	52.67	1,373,400	26.30
9-Nov-09	51.79	54.14	51.79	53.20	1,436,400	26.56
6-Nov-09	51.36	52.39	50.49	51.36	1,048,400	25.64
5-Nov-09	52.03	52.56	51.00	51.87	1,553,000	25.90
4-Nov-09	54.88	56.37	51.10	51.66	3,017,000	25.79
3-Nov-09	48.95	52.63	48.50	52.12	1,832,000	26.02
2-Nov-09	50.84	52.00	48.39	49.50	1,674,400	24.71
30-Oct-09	51.18	51.95	50.05	50.85	1,104,400	25.39
29-Oct-09	51.47	51.98	50.74	51.60	721,000	25.76
28-Oct-09	52.66	52.74	50.42	50.86	1,410,800	25.39
27-Oct-09	53.85	54.49	52.82	53.05	1,054,600	26.49
26-Oct-09	54.31	57.12	53.41	53.82	1,179,800	26.87
23-Oct-09	52.75	54.41	51.73	54.29	1,364,600	27.10
22-Oct-09	53.71	53.75	52.00	52.68	752,600	26.30
21-Oct-09	54.59	55.93	53.44	53.63	595,000	26.77
20-Oct-09	54.24	54.98	53.95	54.59	607,200	27.25
19-Oct-09	54.21	55.15	54.01	54.15	771,800	27.03
16-Oct-09	52.31	54.64	51.52	54.20	1,152,600	27.06
15-Oct-09	51.05	52.49	51.05	52.43	916,600	26.18
14-Oct-09	51.88	51.88	50.83	51.33	489,800	25.63
13-Oct-09	50.93	51.24	50.00	50.98	440,200	25.45
12-Oct-09	49.48	51.60	49.48	50.85	575,000	25.39
9-Oct-09	49.30	49.63	48.88	49.17	353,600	24.55
8-Oct-09	49.97	49.98	48.88	49.18	565,000	24.55
7-Oct-09	49.65	50.05	48.85	49.30	355,000	24.61
6-Oct-09	48.69	49.68	48.69	49.53	377,000	24.73
5-Oct-09	46.97	48.92	46.79	48.38	462,200	24.15
2-Oct-09	46.00	47.00	45.54	46.57	527,200	23.25
1-Oct-09	47.91	48.32	46.45	46.45	642,200	23.19
30-Sep-09	49.18	49.49	47.92	48.07	708,800	24.00
29-Sep-09	49.28	49.93	48.93	48.99	448,000	24.46
28-Sep-09	47.51	49.60	47.50	49.08	426,600	24.50
25-Sep-09	48.27	48.28	47.30	47.40	488,800	23.66
24-Sep-09	49.24	49.71	47.47	48.59	526,400	24.26
23-Sep-09	50.39	50.70	48.94	49.14	435,800	24.53
22-Sep-09	49.89	50.38	49.16	50.05	389,800	24.99
21-Sep-09	49.50	49.84	48.78	49.55	313,200	24.74
18-Sep-09	50.19	50.89	49.55	49.95	620,400	24.94
17-Sep-09	50.40	51.45	50.00	50.13	432,000	25.03
* 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