PVH: Historical Prices for PHILLIPS VAN HEUSEN

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	42.48	42.55	41.69	41.79	548,400	41.79
23-Nov-09	43.34	43.93	42.43	42.56	686,300	42.56
20-Nov-09	42.57	43.22	42.18	43.08	1,269,200	43.08
19-Nov-09	42.86	43.95	42.30	43.00	1,431,400	43.00
18-Nov-09	42.25	42.86	41.79	42.39	860,800	42.39
17-Nov-09	42.30	42.47	41.44	42.18	772,100	42.18
17-Nov-09	$ 0.038 Dividend
16-Nov-09	41.99	42.86	41.99	42.54	571,100	42.50
13-Nov-09	41.53	41.99	41.05	41.57	787,600	41.53
12-Nov-09	42.97	43.05	41.32	41.40	685,000	41.36
11-Nov-09	43.49	43.89	42.64	43.01	608,600	42.97
10-Nov-09	42.91	43.60	42.48	42.94	615,300	42.90
9-Nov-09	42.07	43.35	41.90	42.94	835,100	42.90
6-Nov-09	41.30	41.94	40.95	41.74	650,000	41.70
5-Nov-09	40.76	41.56	40.04	41.56	853,900	41.52
4-Nov-09	41.86	41.90	40.26	40.34	945,500	40.30
3-Nov-09	40.64	41.85	40.50	41.62	1,115,800	41.58
2-Nov-09	40.25	41.36	39.67	40.80	794,300	40.76
30-Oct-09	40.73	41.84	39.71	40.15	982,500	40.11
29-Oct-09	39.38	41.16	39.34	40.92	734,100	40.88
28-Oct-09	41.44	41.68	39.08	39.17	741,600	39.14
27-Oct-09	42.62	42.68	41.03	41.41	618,500	41.37
26-Oct-09	44.04	44.85	42.69	42.96	826,800	42.92
23-Oct-09	44.06	44.66	43.49	44.15	778,400	44.11
22-Oct-09	42.51	44.16	42.38	43.78	720,400	43.74
21-Oct-09	43.40	43.75	42.32	42.40	604,900	42.36
20-Oct-09	43.70	43.77	42.86	43.31	582,500	43.27
19-Oct-09	43.51	43.85	43.23	43.42	588,300	43.38
16-Oct-09	43.05	43.84	42.93	43.56	759,700	43.52
15-Oct-09	43.57	44.28	43.30	43.44	468,900	43.40
14-Oct-09	43.66	44.00	43.30	43.68	510,200	43.64
13-Oct-09	43.02	43.16	42.47	42.94	383,800	42.90
12-Oct-09	43.36	43.80	42.83	43.02	466,800	42.98
9-Oct-09	42.69	43.18	42.15	43.11	415,500	43.07
8-Oct-09	42.70	43.00	42.23	42.84	586,300	42.80
7-Oct-09	42.41	42.79	41.82	42.44	597,000	42.40
6-Oct-09	42.60	43.00	42.10	42.59	314,500	42.55
5-Oct-09	40.69	42.35	40.69	42.32	684,800	42.28
2-Oct-09	40.84	41.34	40.60	40.64	772,000	40.60
1-Oct-09	42.53	42.85	41.38	41.40	629,200	41.36
30-Sep-09	43.01	43.60	41.95	42.79	675,100	42.75
29-Sep-09	42.94	43.99	42.69	43.09	953,200	43.05
28-Sep-09	41.79	42.23	41.55	41.92	865,000	41.88
25-Sep-09	41.74	42.15	41.06	41.50	596,500	41.46
24-Sep-09	42.79	43.23	41.56	41.89	600,200	41.85
23-Sep-09	42.87	43.25	42.43	42.57	674,400	42.53
22-Sep-09	43.71	44.09	42.71	42.74	1,004,300	42.70
21-Sep-09	42.25	43.83	41.91	43.40	1,122,400	43.36
18-Sep-09	43.27	43.27	42.03	42.60	678,200	42.56
17-Sep-09	42.50	43.25	42.01	42.07	807,900	42.03
16-Sep-09	42.15	42.64	41.86	42.60	865,000	42.56
15-Sep-09	41.76	42.40	41.58	42.04	501,400	42.00
14-Sep-09	41.75	42.02	41.35	41.86	860,900	41.82
11-Sep-09	42.40	42.45	41.59	42.11	621,800	42.07
10-Sep-09	41.39	42.32	41.38	42.25	825,100	42.21
9-Sep-09	40.70	41.73	40.37	41.54	1,558,500	41.50
8-Sep-09	40.05	40.73	39.97	40.70	1,121,300	40.66
4-Sep-09	38.58	40.16	38.58	39.61	1,305,300	39.57
3-Sep-09	37.50	38.88	37.13	38.82	860,500	38.79
2-Sep-09	37.17	38.13	37.17	37.29	949,300	37.26
1-Sep-09	37.75	39.41	37.36	37.49	1,751,400	37.46
31-Aug-09	37.66	37.93	37.38	37.78	1,338,200	37.75
28-Aug-09	37.75	38.09	37.43	38.07	756,600	38.04
27-Aug-09	37.37	37.75	36.56	37.50	640,100	37.47
26-Aug-09	36.96	37.60	36.75	37.49	923,500	37.46
25-Aug-09	37.06	37.22	36.35	37.10	866,500	37.07
24-Aug-09	36.75	37.39	36.46	36.64	878,300	36.61
* 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