NAL: Historical Prices for NEWALLIANCE BANCSHAR

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	11.95	12.14	11.88	12.11	728,900	12.11
18-Dec-09	11.92	11.92	11.77	11.91	1,245,500	11.91
17-Dec-09	11.91	11.97	11.81	11.82	516,900	11.82
16-Dec-09	11.99	12.04	11.82	11.95	431,400	11.95
15-Dec-09	12.03	12.06	11.92	11.93	814,300	11.93
14-Dec-09	11.85	11.85	11.72	11.83	640,800	11.83
11-Dec-09	11.80	11.88	11.69	11.75	1,286,800	11.75
10-Dec-09	11.92	11.95	11.73	11.80	379,800	11.80
9-Dec-09	11.91	11.93	11.76	11.86	580,600	11.86
8-Dec-09	11.84	12.01	11.75	11.90	811,600	11.90
7-Dec-09	11.90	12.01	11.81	11.90	573,100	11.90
4-Dec-09	11.87	11.92	11.69	11.90	997,900	11.90
3-Dec-09	11.93	12.00	11.68	11.70	682,500	11.70
2-Dec-09	11.80	11.98	11.75	11.90	732,800	11.90
1-Dec-09	11.78	11.89	11.66	11.79	1,068,200	11.79
30-Nov-09	11.78	11.83	11.67	11.78	892,200	11.78
27-Nov-09	11.68	11.85	11.63	11.75	482,600	11.75
25-Nov-09	12.05	12.12	11.94	11.98	407,100	11.98
24-Nov-09	11.97	12.12	11.85	12.06	942,600	12.06
23-Nov-09	11.95	12.00	11.82	11.96	1,724,600	11.96
20-Nov-09	11.69	11.75	11.55	11.61	656,900	11.61
19-Nov-09	11.81	11.91	11.60	11.67	1,001,800	11.67
18-Nov-09	11.85	11.96	11.71	11.89	1,016,800	11.89
17-Nov-09	11.95	11.99	11.62	11.73	2,571,400	11.73
16-Nov-09	11.25	11.52	11.24	11.35	716,600	11.35
13-Nov-09	11.21	11.29	11.08	11.20	514,200	11.20
12-Nov-09	11.36	11.52	11.17	11.20	656,300	11.20
11-Nov-09	11.36	11.48	11.25	11.40	693,300	11.40
10-Nov-09	11.37	11.44	11.20	11.25	553,900	11.25
9-Nov-09	11.27	11.39	11.19	11.36	773,800	11.36
6-Nov-09	11.08	11.31	11.03	11.19	720,300	11.19
5-Nov-09	11.06	11.19	10.98	11.18	1,500,500	11.18
4-Nov-09	11.04	11.05	10.87	10.96	1,819,900	10.96
4-Nov-09	$ 0.07 Dividend
3-Nov-09	10.92	11.02	10.76	11.01	959,800	10.94
2-Nov-09	11.18	11.31	10.83	11.01	1,327,100	10.94
30-Oct-09	11.28	11.37	11.01	11.08	1,462,100	11.01
29-Oct-09	11.20	11.38	11.10	11.35	1,189,100	11.28
28-Oct-09	10.89	11.30	10.83	11.15	2,350,500	11.08
27-Oct-09	10.91	10.94	10.71	10.76	1,101,400	10.69
26-Oct-09	10.90	10.91	10.65	10.85	1,116,600	10.78
23-Oct-09	10.96	11.04	10.76	10.86	823,800	10.79
22-Oct-09	10.76	11.03	10.64	10.96	749,400	10.89
21-Oct-09	10.89	11.04	10.66	10.68	986,900	10.61
20-Oct-09	11.05	11.11	10.87	10.89	660,900	10.82
19-Oct-09	10.98	11.08	10.84	11.05	498,200	10.98
16-Oct-09	10.91	11.11	10.78	11.00	925,500	10.93
15-Oct-09	11.06	11.07	10.94	10.97	612,600	10.90
14-Oct-09	11.10	11.16	11.01	11.10	963,400	11.03
13-Oct-09	11.03	11.07	10.86	10.96	494,400	10.89
12-Oct-09	11.26	11.26	10.99	11.03	275,400	10.96
9-Oct-09	10.98	11.25	10.98	11.25	514,800	11.18
8-Oct-09	10.94	11.05	10.88	11.01	815,100	10.94
7-Oct-09	10.86	10.98	10.70	10.86	780,400	10.79
6-Oct-09	10.98	11.00	10.77	10.86	828,300	10.79
5-Oct-09	10.67	10.91	10.62	10.90	1,028,200	10.83
2-Oct-09	10.57	10.80	10.50	10.68	881,800	10.61
1-Oct-09	10.67	10.75	10.52	10.70	1,458,300	10.63
30-Sep-09	10.79	10.84	10.56	10.70	2,754,300	10.63
29-Sep-09	10.97	11.00	10.70	10.75	1,253,700	10.68
28-Sep-09	10.93	11.08	10.87	10.94	862,500	10.87
25-Sep-09	10.77	10.91	10.59	10.86	1,792,700	10.79
24-Sep-09	11.22	11.24	10.77	10.79	2,177,600	10.72
23-Sep-09	11.38	11.38	11.13	11.16	1,512,400	11.09
22-Sep-09	11.75	11.75	11.29	11.32	1,624,900	11.25
21-Sep-09	11.85	11.91	11.60	11.65	1,001,900	11.58
18-Sep-09	12.12	12.14	11.85	11.92	1,095,300	11.84
* 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