OLN: Historical Prices for OLIN CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	17.27	17.50	17.12	17.39	348,500	17.39
24-Nov-09	17.50	17.50	17.10	17.28	527,200	17.28
23-Nov-09	17.27	17.58	17.20	17.50	1,350,200	17.50
20-Nov-09	16.76	17.09	16.66	17.04	776,500	17.04
19-Nov-09	16.99	16.99	16.40	16.92	1,012,000	16.92
18-Nov-09	17.28	17.31	16.92	17.10	488,800	17.10
17-Nov-09	17.10	17.28	16.85	17.28	597,900	17.28
16-Nov-09	16.69	17.21	16.65	17.13	1,028,400	17.13
13-Nov-09	16.42	16.70	16.23	16.52	529,100	16.52
12-Nov-09	16.77	16.91	16.33	16.42	1,098,500	16.42
11-Nov-09	16.97	17.02	16.59	16.81	660,800	16.81
10-Nov-09	16.67	17.02	16.49	16.79	1,279,400	16.79
9-Nov-09	15.96	16.80	15.96	16.76	1,493,400	16.76
6-Nov-09	15.61	16.04	15.45	15.79	915,100	15.79
6-Nov-09	$ 0.20 Dividend
5-Nov-09	15.28	15.85	15.18	15.83	1,335,900	15.63
4-Nov-09	15.56	15.56	15.04	15.10	1,415,700	14.91
3-Nov-09	15.24	15.50	15.11	15.45	940,300	15.25
2-Nov-09	15.31	15.58	15.00	15.31	1,262,900	15.12
30-Oct-09	15.70	15.81	15.10	15.27	1,318,200	15.08
29-Oct-09	15.33	15.90	15.25	15.82	1,132,200	15.62
28-Oct-09	15.59	15.79	15.04	15.16	1,702,500	14.97
27-Oct-09	16.31	16.82	15.46	15.56	3,655,700	15.36
26-Oct-09	16.19	16.59	15.74	15.84	1,713,500	15.64
23-Oct-09	16.87	17.05	16.04	16.12	1,510,000	15.92
22-Oct-09	16.56	16.99	16.11	16.91	1,125,100	16.70
21-Oct-09	16.87	17.14	16.50	16.54	1,318,900	16.33
20-Oct-09	17.33	17.33	16.67	16.95	711,300	16.74
19-Oct-09	17.12	17.35	17.01	17.28	692,500	17.06
16-Oct-09	17.20	17.27	16.98	17.10	649,600	16.88
15-Oct-09	16.82	17.31	16.75	17.30	933,200	17.08
14-Oct-09	16.89	17.15	16.80	16.90	796,200	16.69
13-Oct-09	16.53	16.82	16.38	16.67	566,800	16.46
12-Oct-09	16.48	16.72	16.35	16.64	753,500	16.43
9-Oct-09	16.79	16.88	16.30	16.37	1,784,500	16.16
8-Oct-09	17.11	17.17	16.70	16.78	1,781,200	16.57
7-Oct-09	16.98	17.27	16.81	16.93	560,000	16.72
6-Oct-09	17.10	17.29	16.72	17.02	987,700	16.80
5-Oct-09	16.55	17.00	16.55	16.86	714,500	16.65
2-Oct-09	16.77	16.90	16.19	16.49	1,251,800	16.28
1-Oct-09	17.35	17.46	16.97	16.97	888,000	16.76
30-Sep-09	17.87	17.89	17.16	17.44	861,400	17.22
29-Sep-09	17.61	17.96	17.55	17.76	536,900	17.54
28-Sep-09	17.14	17.70	17.08	17.63	651,700	17.41
25-Sep-09	17.19	17.41	17.00	17.07	539,200	16.85
24-Sep-09	17.88	17.95	16.94	17.21	1,045,700	16.99
23-Sep-09	18.11	18.39	17.77	17.79	840,300	17.57
22-Sep-09	18.01	18.40	18.01	18.03	889,600	17.80
21-Sep-09	17.67	18.02	17.54	17.87	793,400	17.64
18-Sep-09	17.82	18.15	17.71	17.92	1,181,000	17.69
17-Sep-09	17.89	17.92	17.17	17.69	1,817,600	17.47
16-Sep-09	17.82	17.96	17.33	17.92	2,468,100	17.69
15-Sep-09	16.71	17.13	16.66	16.99	2,297,800	16.78
14-Sep-09	16.61	16.90	16.35	16.75	1,525,100	16.54
11-Sep-09	16.80	16.80	16.61	16.73	1,049,400	16.52
10-Sep-09	16.70	16.90	16.44	16.75	1,268,000	16.54
9-Sep-09	16.69	16.83	16.51	16.75	1,143,400	16.54
8-Sep-09	16.76	16.80	16.55	16.75	766,100	16.54
4-Sep-09	16.26	16.55	16.04	16.55	973,400	16.34
3-Sep-09	16.11	16.26	15.92	16.26	685,800	16.05
2-Sep-09	16.16	16.20	15.83	16.01	1,030,500	15.81
1-Sep-09	16.68	16.89	16.05	16.18	2,064,600	15.98
31-Aug-09	16.56	16.79	16.22	16.74	1,478,700	16.53
28-Aug-09	17.12	17.37	16.72	16.79	2,876,000	16.58
27-Aug-09	15.48	17.28	15.41	17.05	4,967,400	16.83
26-Aug-09	15.03	15.09	14.80	15.00	778,100	14.81
25-Aug-09	15.15	15.33	14.97	15.07	551,600	14.88
* 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