PPDI: Historical Prices for Pharmaceutical Product Developm

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.59	21.77	21.54	21.75	956,500	21.75
24-Nov-09	21.40	21.62	21.15	21.61	832,600	21.61
23-Nov-09	21.12	21.52	21.09	21.38	806,500	21.38
20-Nov-09	20.85	21.14	20.84	21.02	673,300	21.02
19-Nov-09	21.05	21.16	20.82	21.09	892,900	21.09
18-Nov-09	21.16	21.30	20.90	21.04	657,700	21.04
17-Nov-09	21.05	21.37	21.00	21.21	1,096,700	21.21
16-Nov-09	20.79	21.33	20.79	21.19	1,155,100	21.19
13-Nov-09	20.52	20.87	20.47	20.66	953,500	20.66
12-Nov-09	20.48	20.66	20.30	20.48	1,496,500	20.48
11-Nov-09	21.01	21.04	20.34	20.52	2,487,400	20.52
10-Nov-09	20.72	21.03	20.67	20.87	1,164,400	20.87
9-Nov-09	20.99	21.00	20.77	20.89	921,700	20.89
6-Nov-09	20.98	21.05	20.85	20.93	1,725,200	20.93
5-Nov-09	21.04	21.30	21.00	21.12	1,628,500	21.12
4-Nov-09	21.28	21.30	20.95	20.98	1,546,100	20.98
3-Nov-09	21.36	21.40	20.94	21.19	1,574,100	21.19
2-Nov-09	21.56	21.89	21.32	21.38	2,477,200	21.38
30-Oct-09	21.85	22.04	21.55	21.55	1,552,700	21.55
29-Oct-09	21.61	22.03	21.54	21.85	2,549,000	21.85
28-Oct-09	23.51	23.61	21.96	22.01	3,168,500	22.01
27-Oct-09	23.10	23.57	23.09	23.36	1,576,400	23.36
26-Oct-09	23.05	23.38	22.79	23.02	1,247,400	23.02
23-Oct-09	23.61	23.70	22.96	23.05	1,128,300	23.05
22-Oct-09	22.72	23.80	22.61	23.70	2,137,900	23.70
21-Oct-09	22.60	23.13	22.40	22.84	2,025,600	22.84
20-Oct-09	22.65	22.67	22.40	22.52	1,421,300	22.52
19-Oct-09	22.79	22.89	22.52	22.70	996,600	22.70
16-Oct-09	22.80	22.85	22.55	22.66	1,013,500	22.66
15-Oct-09	23.16	23.16	22.76	22.96	912,800	22.96
14-Oct-09	22.75	23.00	22.63	22.91	1,190,600	22.91
13-Oct-09	23.15	23.15	22.59	22.72	1,737,800	22.72
12-Oct-09	23.28	23.49	22.54	22.95	1,765,300	22.95
9-Oct-09	22.00	22.18	21.82	21.95	1,032,700	21.95
8-Oct-09	22.05	22.16	21.83	21.96	2,422,000	21.96
7-Oct-09	22.00	22.07	21.83	22.03	997,400	22.03
6-Oct-09	21.91	22.18	21.58	21.97	731,100	21.97
5-Oct-09	21.51	21.77	21.23	21.68	663,400	21.68
2-Oct-09	21.64	21.83	21.37	21.47	1,065,200	21.47
1-Oct-09	22.00	22.15	21.53	21.60	1,076,700	21.60
30-Sep-09	21.87	22.01	21.49	21.94	1,129,100	21.94
29-Sep-09	21.93	21.98	21.71	21.81	743,000	21.81
28-Sep-09	21.78	22.23	21.77	21.94	562,600	21.94
25-Sep-09	21.89	21.89	21.33	21.68	1,015,400	21.68
24-Sep-09	21.64	21.94	21.36	21.49	896,800	21.49
23-Sep-09	22.10	22.18	21.50	21.74	852,000	21.74
22-Sep-09	22.04	22.26	21.79	21.95	977,100	21.95
21-Sep-09	22.52	22.52	21.86	21.98	1,633,800	21.98
18-Sep-09	22.70	22.99	22.37	22.47	2,109,100	22.47
17-Sep-09	22.21	22.62	22.13	22.56	1,739,800	22.56
16-Sep-09	21.65	22.97	21.46	22.12	1,886,600	22.12
15-Sep-09	21.93	21.93	21.42	21.69	1,189,600	21.69
14-Sep-09	21.78	22.72	21.71	22.01	2,840,700	22.01
11-Sep-09	21.35	21.87	21.13	21.82	1,969,000	21.82
11-Sep-09	$ 0.15 Dividend
10-Sep-09	20.88	21.40	20.68	21.30	1,733,500	21.15
9-Sep-09	20.27	20.97	20.19	20.81	1,289,000	20.66
8-Sep-09	20.23	20.48	20.02	20.19	1,200,600	20.05
4-Sep-09	19.82	20.07	19.60	20.07	641,700	19.93
3-Sep-09	19.98	20.05	19.74	19.84	794,500	19.70
2-Sep-09	19.63	19.90	19.52	19.83	1,230,000	19.69
1-Sep-09	20.19	20.57	19.67	19.73	1,507,700	19.59
31-Aug-09	20.20	20.37	19.85	20.11	1,132,600	19.97
28-Aug-09	20.43	20.49	19.90	20.21	1,271,800	20.07
27-Aug-09	20.46	20.50	19.95	20.22	958,100	20.08
26-Aug-09	20.24	20.51	20.23	20.33	725,500	20.19
25-Aug-09	20.28	20.49	20.20	20.30	1,121,300	20.16
* 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