RDK: Historical Prices for RUDDICK CP

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	25.17	25.22	24.55	25.03	916,600	25.03
17-Dec-09	25.15	25.21	24.70	24.93	541,300	24.93
16-Dec-09	25.31	25.69	25.13	25.27	443,100	25.27
15-Dec-09	25.67	25.67	25.17	25.21	488,700	25.21
14-Dec-09	26.48	26.49	25.68	25.82	468,800	25.82
11-Dec-09	26.65	26.73	26.00	26.42	503,500	26.42
10-Dec-09	26.87	27.15	26.32	26.60	255,800	26.60
9-Dec-09	26.71	26.75	26.14	26.67	313,400	26.67
9-Dec-09	$ 0.12 Dividend
8-Dec-09	26.74	27.12	26.06	26.81	674,400	26.69
7-Dec-09	27.03	27.40	26.94	27.05	187,000	26.93
4-Dec-09	26.80	27.55	26.68	27.16	343,300	27.04
3-Dec-09	26.96	27.11	26.35	26.37	316,000	26.25
2-Dec-09	26.80	27.31	26.63	26.97	351,600	26.85
1-Dec-09	26.83	27.01	26.47	26.70	296,900	26.58
30-Nov-09	26.68	26.73	25.76	26.62	476,300	26.50
27-Nov-09	26.71	27.05	26.65	26.76	159,500	26.64
25-Nov-09	26.95	27.36	26.80	27.24	260,500	27.12
24-Nov-09	27.33	27.33	26.80	26.98	377,200	26.86
23-Nov-09	27.19	27.65	26.95	27.08	336,200	26.96
20-Nov-09	26.76	27.41	26.58	26.87	325,000	26.75
19-Nov-09	26.74	26.98	26.39	26.89	338,200	26.77
18-Nov-09	26.77	27.11	26.57	26.98	322,500	26.86
17-Nov-09	27.43	27.58	27.01	27.29	242,300	27.17
16-Nov-09	27.24	27.98	27.16	27.66	320,500	27.54
13-Nov-09	26.88	26.98	26.40	26.98	329,300	26.86
12-Nov-09	27.55	27.57	26.72	26.73	328,500	26.61
11-Nov-09	28.00	28.00	27.23	27.56	297,800	27.44
10-Nov-09	27.75	27.99	27.61	27.78	291,700	27.66
9-Nov-09	27.62	28.07	27.54	27.85	422,900	27.73
6-Nov-09	27.13	27.80	27.12	27.48	274,300	27.36
5-Nov-09	27.40	27.65	26.84	27.50	530,400	27.38
4-Nov-09	27.73	27.86	27.16	27.17	446,400	27.05
3-Nov-09	27.68	27.96	27.27	27.55	603,800	27.43
2-Nov-09	26.88	28.03	26.32	27.72	801,600	27.60
30-Oct-09	28.09	28.30	26.65	26.72	753,300	26.60
29-Oct-09	27.71	28.36	27.20	28.29	528,600	28.16
28-Oct-09	27.94	28.36	27.51	27.57	368,300	27.45
27-Oct-09	28.08	28.49	27.68	28.05	413,400	27.92
26-Oct-09	27.94	28.43	27.75	28.06	364,100	27.93
23-Oct-09	28.62	28.72	27.56	27.87	404,900	27.75
22-Oct-09	28.21	28.67	27.68	28.64	710,200	28.51
21-Oct-09	29.00	29.39	27.99	28.08	601,600	27.95
20-Oct-09	29.17	29.60	28.85	29.11	500,600	28.98
19-Oct-09	28.93	29.41	28.71	29.35	241,300	29.22
16-Oct-09	28.85	29.05	28.34	28.94	268,500	28.81
15-Oct-09	28.37	29.24	28.36	28.96	205,300	28.83
14-Oct-09	28.38	28.78	28.25	28.67	371,000	28.54
13-Oct-09	28.21	28.31	27.80	28.08	181,600	27.95
12-Oct-09	28.15	28.72	27.99	28.30	190,200	28.17
9-Oct-09	27.68	28.14	27.62	28.12	244,500	27.99
8-Oct-09	27.28	27.91	27.06	27.69	308,900	27.57
7-Oct-09	27.06	27.52	27.04	27.36	170,000	27.24
6-Oct-09	26.86	27.24	26.66	27.19	314,800	27.07
5-Oct-09	26.11	26.71	25.76	26.69	345,900	26.57
2-Oct-09	26.09	26.37	25.78	26.11	177,900	25.99
1-Oct-09	26.62	26.70	25.83	26.18	384,700	26.06
30-Sep-09	26.98	27.10	26.28	26.62	329,100	26.50
29-Sep-09	27.11	27.29	26.72	26.99	319,100	26.87
28-Sep-09	26.63	27.32	26.61	27.00	644,500	26.88
25-Sep-09	26.56	26.94	26.36	26.62	304,600	26.50
24-Sep-09	27.00	27.05	26.39	26.55	281,600	26.43
23-Sep-09	27.42	27.61	26.99	27.00	521,600	26.88
22-Sep-09	27.73	27.73	27.22	27.30	244,300	27.18
21-Sep-09	27.43	27.83	27.35	27.47	440,300	27.35
18-Sep-09	27.59	27.98	27.40	27.62	584,900	27.50
17-Sep-09	28.00	28.00	27.19	27.57	257,200	27.45
* 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