NDSN: Historical Prices for Nordson Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	55.96	57.42	55.77	56.06	149,200	56.06
20-Nov-09	55.42	55.81	54.71	54.84	136,500	54.84
19-Nov-09	56.96	57.04	55.57	55.91	145,500	55.91
18-Nov-09	58.30	58.30	56.91	57.54	101,500	57.54
17-Nov-09	57.98	58.32	57.80	58.18	110,600	58.18
16-Nov-09	56.85	59.08	56.85	58.47	143,000	58.47
13-Nov-09	56.00	56.71	54.59	56.30	96,700	56.30
12-Nov-09	56.28	57.08	55.37	55.57	134,400	55.57
11-Nov-09	57.19	57.37	55.67	56.27	159,000	56.27
10-Nov-09	56.23	57.25	55.78	56.43	179,500	56.43
9-Nov-09	55.48	56.81	54.60	56.67	146,600	56.67
6-Nov-09	54.52	55.84	53.58	54.89	96,200	54.89
5-Nov-09	52.97	55.39	52.62	55.29	169,700	55.29
4-Nov-09	53.75	53.75	52.17	52.24	170,400	52.24
3-Nov-09	51.62	53.48	51.07	53.31	243,900	53.31
2-Nov-09	52.90	53.30	51.27	52.09	286,100	52.09
30-Oct-09	54.23	54.77	52.02	52.77	238,300	52.77
29-Oct-09	53.98	55.05	52.79	54.80	235,200	54.80
28-Oct-09	55.20	55.32	53.19	53.36	193,600	53.36
27-Oct-09	56.12	57.05	54.80	55.21	222,100	55.21
26-Oct-09	57.31	58.71	55.68	56.41	112,500	56.41
23-Oct-09	58.98	59.13	56.74	57.06	148,600	57.06
22-Oct-09	58.35	59.02	57.52	58.57	182,800	58.57
21-Oct-09	57.17	59.77	57.17	58.55	331,900	58.55
20-Oct-09	57.46	57.81	56.33	57.32	155,600	57.32
19-Oct-09	56.49	57.81	56.10	57.31	157,300	57.31
16-Oct-09	56.74	56.84	55.04	56.23	124,100	56.23
15-Oct-09	56.71	57.45	56.36	57.12	98,400	57.12
14-Oct-09	55.91	57.30	55.43	57.05	132,200	57.05
13-Oct-09	55.85	55.93	54.70	55.31	112,500	55.31
12-Oct-09	56.60	57.63	55.90	56.12	132,500	56.12
9-Oct-09	54.94	56.77	54.83	56.61	118,000	56.61
8-Oct-09	54.50	55.15	54.00	55.15	362,200	55.15
7-Oct-09	54.62	55.00	53.98	54.42	119,700	54.42
6-Oct-09	54.55	55.06	54.04	54.79	173,900	54.79
5-Oct-09	53.86	54.42	53.42	54.10	313,900	54.10
2-Oct-09	53.42	56.18	53.31	53.45	106,100	53.45
1-Oct-09	56.02	56.02	53.84	53.84	148,900	53.84
30-Sep-09	57.60	57.91	55.50	56.09	266,100	56.09
29-Sep-09	57.45	58.49	57.18	57.41	188,200	57.41
28-Sep-09	55.62	58.05	55.24	57.45	161,600	57.45
25-Sep-09	55.73	55.85	54.67	55.15	84,900	55.15
24-Sep-09	56.82	58.23	55.40	56.00	131,800	56.00
23-Sep-09	57.30	57.39	56.67	56.69	160,000	56.69
22-Sep-09	57.63	58.20	56.03	57.38	105,300	57.38
21-Sep-09	57.37	57.69	57.12	57.43	89,000	57.43
18-Sep-09	58.45	58.63	57.95	58.15	262,900	58.15
17-Sep-09	57.75	58.73	57.55	58.30	94,600	58.30
16-Sep-09	57.22	57.75	56.99	57.75	146,300	57.75
15-Sep-09	57.05	57.45	56.63	57.19	248,800	57.19
14-Sep-09	56.64	57.46	56.47	57.22	255,300	57.22
11-Sep-09	56.77	57.54	56.14	57.00	119,000	57.00
10-Sep-09	56.08	56.86	55.81	56.65	186,400	56.65
9-Sep-09	53.82	56.39	53.17	56.29	229,100	56.29
8-Sep-09	53.93	54.23	53.46	54.23	164,100	54.23
4-Sep-09	52.99	53.94	52.44	53.58	133,200	53.58
3-Sep-09	52.87	53.08	51.95	53.07	134,700	53.07
2-Sep-09	52.75	53.11	52.21	52.70	176,800	52.70
1-Sep-09	53.27	54.82	52.34	52.92	348,300	52.92
31-Aug-09	53.84	54.18	53.29	53.58	312,600	53.58
28-Aug-09	55.40	55.67	53.85	54.19	201,600	54.19
28-Aug-09	$ 0.19 Dividend
27-Aug-09	54.90	55.24	53.86	55.07	213,200	54.88
26-Aug-09	54.53	55.42	53.93	55.26	239,500	55.07
25-Aug-09	54.47	55.22	54.24	54.43	221,300	54.24
24-Aug-09	53.51	55.00	53.12	54.50	304,000	54.31
21-Aug-09	54.91	54.91	52.69	53.19	972,400	53.01
* 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