MXWL: Historical Prices for Maxwell Technologies, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	16.20	16.60	16.00	16.18	326,600	16.18
15-Dec-09	16.36	16.58	16.04	16.17	200,300	16.17
14-Dec-09	16.68	16.73	16.23	16.50	171,600	16.50
11-Dec-09	16.41	16.97	16.41	16.63	143,100	16.63
10-Dec-09	16.99	17.20	16.65	16.81	155,000	16.81
9-Dec-09	16.99	17.24	16.84	17.01	183,700	17.01
8-Dec-09	16.99	17.24	16.83	16.99	125,800	16.99
7-Dec-09	17.21	17.51	16.96	17.04	151,000	17.04
4-Dec-09	17.26	17.50	16.78	17.10	126,000	17.10
3-Dec-09	16.99	17.30	16.75	16.96	176,000	16.96
2-Dec-09	16.68	17.21	16.59	16.80	196,700	16.80
1-Dec-09	16.75	16.85	16.40	16.62	120,700	16.62
30-Nov-09	16.71	16.88	15.86	16.44	187,500	16.44
27-Nov-09	16.62	16.97	16.42	16.80	91,300	16.80
25-Nov-09	17.35	17.36	17.01	17.13	70,400	17.13
24-Nov-09	17.24	17.45	16.86	17.30	109,700	17.30
23-Nov-09	17.52	18.00	17.23	17.43	116,500	17.43
20-Nov-09	17.17	17.51	16.83	17.44	117,800	17.44
19-Nov-09	17.40	17.51	17.00	17.37	130,700	17.37
18-Nov-09	17.67	17.82	17.22	17.73	142,700	17.73
17-Nov-09	17.90	18.00	17.42	17.58	102,100	17.58
16-Nov-09	17.27	18.15	17.25	17.99	308,400	17.99
13-Nov-09	16.62	17.60	16.60	17.01	237,800	17.01
12-Nov-09	16.72	17.10	16.58	16.60	188,100	16.60
11-Nov-09	16.55	17.26	16.44	16.81	291,300	16.81
10-Nov-09	16.60	16.84	16.00	16.40	293,000	16.40
9-Nov-09	16.59	17.10	16.53	16.84	197,100	16.84
6-Nov-09	16.18	16.79	15.81	16.48	186,800	16.48
5-Nov-09	16.40	16.64	15.71	16.45	447,300	16.45
4-Nov-09	16.39	17.28	14.30	16.29	1,547,000	16.29
3-Nov-09	18.71	19.28	18.64	18.96	184,700	18.96
2-Nov-09	18.03	19.18	17.94	18.91	378,000	18.91
30-Oct-09	18.58	18.63	17.77	17.93	219,400	17.93
29-Oct-09	18.04	18.68	17.79	18.56	210,500	18.56
28-Oct-09	19.11	19.11	17.60	17.86	290,900	17.86
27-Oct-09	20.45	20.87	18.82	19.06	322,300	19.06
26-Oct-09	20.48	20.99	20.16	20.42	220,500	20.42
23-Oct-09	20.60	21.10	20.40	20.51	364,400	20.51
22-Oct-09	20.49	20.69	19.50	20.52	177,600	20.52
21-Oct-09	20.47	21.10	20.21	20.47	486,800	20.47
20-Oct-09	21.68	21.68	20.20	20.64	231,100	20.64
19-Oct-09	21.05	21.81	21.05	21.53	517,600	21.53
16-Oct-09	20.80	21.35	20.50	20.97	422,100	20.97
15-Oct-09	19.65	21.12	19.48	20.95	793,700	20.95
14-Oct-09	18.00	19.89	17.88	19.79	578,200	19.79
13-Oct-09	17.66	17.95	17.39	17.73	193,000	17.73
12-Oct-09	18.00	18.25	17.44	17.60	162,100	17.60
9-Oct-09	17.68	17.90	17.38	17.90	118,400	17.90
8-Oct-09	17.70	17.92	17.56	17.64	189,100	17.64
7-Oct-09	17.08	17.82	17.06	17.66	131,900	17.66
6-Oct-09	17.91	18.33	17.55	17.84	210,400	17.84
5-Oct-09	17.63	18.26	17.45	17.85	156,400	17.85
2-Oct-09	17.45	17.73	17.00	17.43	165,000	17.43
1-Oct-09	18.25	18.30	17.45	17.64	246,100	17.64
30-Sep-09	18.59	18.99	18.10	18.43	346,900	18.43
29-Sep-09	19.49	19.72	18.19	18.52	948,500	18.52
28-Sep-09	17.74	19.48	17.10	19.27	523,400	19.27
25-Sep-09	18.05	18.47	17.39	17.46	501,500	17.46
24-Sep-09	17.72	18.22	17.37	18.00	386,400	18.00
23-Sep-09	17.95	18.16	17.20	17.67	315,700	17.67
22-Sep-09	16.60	18.06	16.30	18.04	496,800	18.04
21-Sep-09	15.72	16.07	15.56	15.85	136,300	15.85
18-Sep-09	15.67	16.20	15.46	15.92	264,600	15.92
17-Sep-09	15.30	15.70	15.20	15.66	166,800	15.66
16-Sep-09	14.61	15.34	14.60	15.33	309,800	15.33
15-Sep-09	13.74	14.71	13.66	14.55	222,000	14.55
* 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