RTI: Historical Prices for RTI INTL METALS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.01	19.61	18.84	18.98	352,900	18.98
20-Nov-09	18.17	18.83	18.07	18.64	371,800	18.64
19-Nov-09	19.01	19.02	17.87	18.29	582,900	18.29
18-Nov-09	19.35	19.47	18.98	19.20	335,100	19.20
17-Nov-09	19.48	19.48	19.13	19.33	628,100	19.33
16-Nov-09	18.51	19.89	18.42	19.58	620,400	19.58
13-Nov-09	17.85	18.61	17.59	18.42	400,800	18.42
12-Nov-09	18.79	18.85	17.57	17.73	804,000	17.73
11-Nov-09	19.62	19.80	18.89	18.99	453,800	18.99
10-Nov-09	19.43	19.59	19.00	19.29	565,100	19.29
9-Nov-09	19.77	20.22	19.42	19.60	439,700	19.60
6-Nov-09	19.31	20.16	19.05	19.47	627,600	19.47
5-Nov-09	18.91	19.58	18.70	19.50	665,600	19.50
4-Nov-09	19.05	20.56	18.74	18.82	1,128,600	18.82
3-Nov-09	19.42	19.42	17.89	18.67	2,153,400	18.67
2-Nov-09	20.84	21.60	20.26	20.98	479,000	20.98
30-Oct-09	21.85	21.85	20.25	20.71	640,100	20.71
29-Oct-09	21.15	22.15	21.01	21.94	538,600	21.94
28-Oct-09	20.90	21.07	19.84	20.63	962,800	20.63
27-Oct-09	21.19	21.54	20.76	20.92	491,800	20.92
26-Oct-09	21.79	22.50	21.03	21.29	520,100	21.29
23-Oct-09	22.28	22.45	21.30	21.82	591,300	21.82
22-Oct-09	22.50	22.57	21.76	22.23	587,500	22.23
21-Oct-09	22.50	23.43	22.29	22.60	890,800	22.60
20-Oct-09	23.84	24.04	22.93	23.28	639,900	23.28
19-Oct-09	23.47	24.13	23.34	23.79	833,300	23.79
16-Oct-09	23.93	23.93	23.22	23.47	1,024,300	23.47
15-Oct-09	24.75	25.46	24.02	24.24	1,364,000	24.24
14-Oct-09	25.14	25.50	24.80	25.28	656,400	25.28
13-Oct-09	24.50	24.75	24.12	24.69	760,900	24.69
12-Oct-09	24.49	24.81	24.41	24.68	599,400	24.68
9-Oct-09	24.77	24.88	24.10	24.29	741,800	24.29
8-Oct-09	25.42	25.82	24.85	24.91	1,063,400	24.91
7-Oct-09	24.62	25.28	24.62	25.05	330,800	25.05
6-Oct-09	23.74	25.10	23.59	24.82	535,600	24.82
5-Oct-09	23.15	23.64	23.00	23.38	596,800	23.38
2-Oct-09	23.00	23.65	22.32	23.12	452,700	23.12
1-Oct-09	24.74	24.84	23.13	23.30	655,200	23.30
30-Sep-09	26.00	26.19	24.37	24.91	1,212,400	24.91
29-Sep-09	25.07	26.00	25.07	25.90	769,600	25.90
28-Sep-09	24.01	25.20	23.83	25.16	527,700	25.16
25-Sep-09	24.09	24.44	23.44	23.92	468,000	23.92
24-Sep-09	25.12	25.35	23.66	24.25	1,129,200	24.25
23-Sep-09	24.75	26.12	24.43	25.11	1,176,000	25.11
22-Sep-09	23.79	26.17	23.53	24.89	1,576,500	24.89
21-Sep-09	22.89	23.16	22.44	22.89	941,100	22.89
18-Sep-09	24.05	24.11	22.90	23.14	782,900	23.14
17-Sep-09	23.84	24.65	23.60	23.93	923,000	23.93
16-Sep-09	22.67	24.17	22.51	23.82	789,200	23.82
15-Sep-09	21.93	22.72	21.80	22.51	735,000	22.51
14-Sep-09	21.30	22.30	21.12	21.88	1,059,100	21.88
11-Sep-09	20.49	21.84	20.11	21.56	6,327,500	21.56
10-Sep-09	19.99	20.51	19.35	20.51	849,200	20.51
9-Sep-09	20.30	20.68	19.81	20.38	924,200	20.38
8-Sep-09	20.32	22.44	20.30	21.54	1,241,300	21.54
4-Sep-09	18.82	20.18	18.75	20.05	640,500	20.05
3-Sep-09	18.69	18.90	18.36	18.78	270,100	18.78
2-Sep-09	18.74	18.92	18.03	18.30	332,300	18.30
1-Sep-09	19.05	19.85	18.80	18.87	1,080,600	18.87
31-Aug-09	19.23	19.33	18.50	19.22	549,900	19.22
28-Aug-09	20.60	20.69	19.27	19.42	744,000	19.42
27-Aug-09	17.13	20.51	17.05	20.41	2,435,400	20.41
26-Aug-09	16.90	17.13	16.50	16.80	427,200	16.80
25-Aug-09	17.84	17.98	16.95	16.96	278,200	16.96
24-Aug-09	17.86	18.39	17.54	17.68	284,200	17.68
21-Aug-09	17.15	17.97	17.15	17.76	254,200	17.76
* 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