SLGN: Historical Prices for Silgan Holdings, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	55.10	55.14	54.68	54.76	129,300	54.76
24-Nov-09	55.34	55.45	54.15	54.84	324,100	54.84
23-Nov-09	55.49	55.94	54.86	55.15	339,100	55.15
20-Nov-09	55.31	55.67	54.63	55.09	187,500	55.09
19-Nov-09	56.23	56.36	54.93	55.46	248,800	55.46
18-Nov-09	56.96	56.96	56.16	56.65	80,700	56.65
17-Nov-09	56.81	57.00	56.65	56.85	67,500	56.85
16-Nov-09	56.30	57.69	56.24	57.00	159,500	57.00
13-Nov-09	55.84	56.46	55.45	56.21	89,900	56.21
12-Nov-09	56.46	56.91	55.73	55.84	77,500	55.84
11-Nov-09	56.56	57.28	56.54	56.72	137,100	56.72
10-Nov-09	55.90	56.77	55.77	56.03	104,800	56.03
9-Nov-09	56.12	56.29	55.98	56.27	119,600	56.27
6-Nov-09	55.49	56.15	55.24	55.68	167,500	55.68
5-Nov-09	55.22	56.24	55.22	55.88	141,600	55.88
4-Nov-09	54.91	55.85	54.48	54.97	333,100	54.97
3-Nov-09	54.13	55.10	53.81	54.51	433,000	54.51
2-Nov-09	54.16	54.85	53.34	54.32	378,300	54.32
30-Oct-09	53.89	54.46	53.19	53.75	372,000	53.75
29-Oct-09	53.56	54.48	53.28	53.97	302,800	53.97
28-Oct-09	53.79	54.07	53.28	53.28	294,700	53.28
27-Oct-09	55.03	55.20	53.60	53.70	348,300	53.70
26-Oct-09	54.53	55.81	54.24	54.72	229,700	54.72
23-Oct-09	55.64	55.64	54.35	54.65	327,500	54.65
22-Oct-09	54.50	55.52	54.20	55.42	423,500	55.42
21-Oct-09	55.17	57.41	54.20	54.50	637,900	54.50
20-Oct-09	56.16	56.32	54.22	54.94	423,200	54.94
19-Oct-09	55.26	56.63	54.64	56.26	192,600	56.26
16-Oct-09	54.64	55.27	54.53	54.94	118,300	54.94
15-Oct-09	54.57	55.10	54.20	54.83	231,500	54.83
14-Oct-09	54.72	54.93	54.10	54.90	112,200	54.90
13-Oct-09	54.44	54.77	53.64	54.13	252,300	54.13
12-Oct-09	54.79	54.79	53.88	54.34	188,000	54.34
9-Oct-09	53.45	54.50	53.45	54.48	149,900	54.48
8-Oct-09	53.87	54.13	53.22	53.53	253,800	53.53
7-Oct-09	52.71	53.76	52.71	53.48	140,800	53.48
6-Oct-09	52.46	53.29	51.84	53.05	145,400	53.05
5-Oct-09	51.96	52.45	51.38	52.02	177,600	52.02
2-Oct-09	50.50	51.84	49.97	51.60	237,300	51.60
1-Oct-09	52.65	52.97	51.50	51.99	287,500	51.99
30-Sep-09	53.03	53.11	52.06	52.73	210,900	52.73
29-Sep-09	52.59	53.15	52.27	52.95	278,800	52.95
28-Sep-09	51.53	52.72	51.10	52.39	170,500	52.39
25-Sep-09	51.05	52.47	50.88	51.31	101,200	51.31
24-Sep-09	52.03	52.36	51.01	51.26	227,000	51.26
23-Sep-09	51.50	52.51	51.43	51.99	358,000	51.99
22-Sep-09	51.38	51.71	50.90	51.56	160,500	51.56
21-Sep-09	50.19	50.94	49.91	50.90	116,200	50.90
18-Sep-09	49.91	50.93	49.50	50.58	825,400	50.58
17-Sep-09	50.76	51.13	49.77	49.93	197,200	49.93
16-Sep-09	50.37	50.98	50.06	50.80	162,500	50.80
15-Sep-09	49.68	50.38	49.65	50.38	114,100	50.38
14-Sep-09	48.86	50.16	48.41	49.91	256,900	49.91
11-Sep-09	50.23	50.23	48.58	49.00	378,500	49.00
10-Sep-09	49.85	50.19	49.19	49.92	224,000	49.92
9-Sep-09	49.42	50.13	49.09	50.04	178,400	50.04
8-Sep-09	49.73	49.73	48.99	49.29	115,500	49.29
4-Sep-09	49.66	49.70	49.04	49.52	128,300	49.52
3-Sep-09	48.54	49.64	47.99	49.64	229,400	49.64
2-Sep-09	47.93	48.34	47.93	48.09	203,500	48.09
1-Sep-09	48.50	49.22	47.71	48.05	133,500	48.05
31-Aug-09	49.10	49.27	48.47	48.62	128,700	48.62
28-Aug-09	50.72	50.72	47.82	49.35	149,300	49.35
28-Aug-09	$ 0.19 Dividend
27-Aug-09	50.76	50.81	49.62	50.73	112,700	50.54
26-Aug-09	50.60	50.94	49.98	50.67	236,200	50.48
25-Aug-09	50.85	51.38	50.37	50.54	137,200	50.35
* 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