NLC: Historical Prices for NALCO HOLDING CO.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.31	24.53	24.06	24.50	626,500	24.50
24-Nov-09	24.73	24.74	24.27	24.40	1,031,200	24.40
23-Nov-09	24.53	24.92	24.39	24.68	1,266,400	24.68
20-Nov-09	24.03	24.30	23.98	24.13	1,276,700	24.13
19-Nov-09	24.26	24.32	24.01	24.21	1,042,600	24.21
18-Nov-09	24.52	24.52	24.29	24.47	995,300	24.47
17-Nov-09	24.39	24.55	24.14	24.48	983,800	24.48
16-Nov-09	23.85	24.49	23.83	24.34	1,588,900	24.34
13-Nov-09	23.71	23.83	23.42	23.79	1,146,800	23.79
12-Nov-09	23.40	23.74	23.35	23.49	2,077,100	23.49
11-Nov-09	23.25	23.59	23.16	23.46	1,275,400	23.46
10-Nov-09	23.03	23.12	22.67	23.05	691,900	23.05
9-Nov-09	23.01	23.27	22.95	23.07	1,083,200	23.07
6-Nov-09	22.06	22.94	22.06	22.87	1,443,600	22.87
5-Nov-09	21.69	22.26	21.63	22.26	809,100	22.26
4-Nov-09	21.30	21.89	21.30	21.52	1,615,400	21.52
3-Nov-09	20.88	21.29	20.86	21.17	1,479,800	21.17
2-Nov-09	21.20	21.84	20.94	21.20	1,227,000	21.20
30-Oct-09	21.70	21.91	21.09	21.15	1,244,600	21.15
29-Oct-09	21.77	22.14	21.50	21.77	2,319,200	21.77
28-Oct-09	20.60	23.13	20.60	21.53	3,399,700	21.53
27-Oct-09	20.60	21.03	20.35	20.84	1,275,400	20.84
26-Oct-09	20.86	21.12	20.25	20.62	1,103,600	20.62
23-Oct-09	21.11	21.23	20.56	21.07	820,500	21.07
22-Oct-09	20.86	21.13	20.54	21.11	803,200	21.11
21-Oct-09	21.40	21.87	20.75	20.88	1,397,100	20.88
20-Oct-09	22.05	22.23	21.35	21.60	1,163,900	21.60
19-Oct-09	22.08	22.44	21.92	22.07	1,533,200	22.07
16-Oct-09	22.53	22.54	22.02	22.13	898,200	22.13
15-Oct-09	22.83	22.83	22.31	22.72	857,000	22.72
14-Oct-09	22.01	22.89	21.93	22.85	2,428,700	22.85
13-Oct-09	21.73	22.03	21.61	21.83	584,300	21.83
12-Oct-09	21.66	22.06	21.58	21.72	526,600	21.72
9-Oct-09	21.33	21.81	21.33	21.64	800,600	21.64
8-Oct-09	21.37	21.85	21.14	21.46	1,360,400	21.46
7-Oct-09	21.27	21.44	20.89	21.18	1,203,400	21.18
6-Oct-09	20.72	21.67	20.72	21.28	2,184,400	21.28
5-Oct-09	19.69	20.88	19.50	20.48	2,330,300	20.48
2-Oct-09	19.23	19.56	18.76	19.17	1,146,400	19.17
1-Oct-09	20.41	20.41	19.45	19.49	2,299,900	19.49
30-Sep-09	20.91	21.05	20.26	20.49	1,706,800	20.49
29-Sep-09	20.54	20.99	20.40	20.83	1,549,700	20.83
28-Sep-09	19.61	20.54	19.61	20.49	1,126,800	20.49
25-Sep-09	19.75	19.98	19.45	19.82	726,900	19.82
24-Sep-09	20.05	20.14	19.47	19.81	910,100	19.81
23-Sep-09	20.25	20.44	20.05	20.05	620,800	20.05
22-Sep-09	20.42	20.78	20.11	20.21	1,117,200	20.21
21-Sep-09	20.34	20.45	20.06	20.29	857,000	20.29
18-Sep-09	20.36	20.50	20.20	20.30	1,046,600	20.30
17-Sep-09	20.56	20.71	20.03	20.30	880,900	20.30
16-Sep-09	19.98	20.46	19.91	20.45	1,293,100	20.45
15-Sep-09	19.56	20.08	19.46	19.82	1,113,000	19.82
14-Sep-09	18.80	19.58	18.80	19.47	1,837,700	19.47
11-Sep-09	18.14	18.61	18.11	18.44	609,700	18.44
11-Sep-09	$ 0.035 Dividend
10-Sep-09	17.84	18.17	17.65	18.14	312,300	18.10
9-Sep-09	17.59	17.90	17.45	17.83	454,600	17.80
8-Sep-09	17.38	17.58	17.29	17.49	635,700	17.46
4-Sep-09	17.29	17.41	16.97	17.12	745,400	17.09
3-Sep-09	17.30	17.33	16.96	17.29	412,400	17.26
2-Sep-09	17.38	17.56	17.16	17.17	472,300	17.14
1-Sep-09	17.66	18.22	17.47	17.56	674,400	17.53
31-Aug-09	17.54	17.91	17.16	17.90	943,000	17.87
28-Aug-09	17.76	17.83	17.42	17.52	645,300	17.49
27-Aug-09	17.86	17.86	17.01	17.65	625,000	17.62
26-Aug-09	17.98	18.06	17.66	17.87	322,100	17.84
25-Aug-09	18.06	18.09	17.89	18.00	294,300	17.97
* 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