SOA: Historical Prices for SOLUTIA INC NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.97	11.19	10.93	11.09	812,700	11.09
19-Nov-09	11.43	11.43	11.04	11.12	1,452,200	11.12
18-Nov-09	11.60	11.78	11.38	11.62	836,000	11.62
17-Nov-09	11.59	11.80	11.46	11.64	824,900	11.64
16-Nov-09	11.50	11.79	11.37	11.65	1,459,900	11.65
13-Nov-09	11.04	11.41	10.75	11.30	915,400	11.30
12-Nov-09	11.50	11.63	11.00	11.15	1,073,500	11.15
11-Nov-09	11.65	11.73	11.38	11.55	1,120,400	11.55
10-Nov-09	11.49	11.70	11.24	11.47	696,400	11.47
9-Nov-09	11.55	11.85	11.48	11.67	974,500	11.67
6-Nov-09	11.15	11.51	10.99	11.41	850,000	11.41
5-Nov-09	11.20	11.35	11.00	11.33	879,000	11.33
4-Nov-09	11.24	11.48	10.96	11.02	851,600	11.02
3-Nov-09	10.91	11.28	10.77	11.17	1,174,800	11.17
2-Nov-09	11.10	11.44	10.65	11.02	1,383,000	11.02
30-Oct-09	11.37	11.43	10.73	11.00	1,986,500	11.00
29-Oct-09	11.11	11.93	10.97	11.58	2,029,700	11.58
28-Oct-09	11.85	11.85	10.88	10.95	2,857,300	10.95
27-Oct-09	13.08	13.13	11.81	11.88	3,662,000	11.88
26-Oct-09	12.51	13.17	12.42	12.69	1,674,500	12.69
23-Oct-09	12.84	12.99	12.31	12.53	1,194,600	12.53
22-Oct-09	12.90	13.11	12.75	12.87	1,450,800	12.87
21-Oct-09	13.07	13.34	12.89	13.01	1,621,000	13.01
20-Oct-09	12.71	13.10	12.71	13.05	2,758,500	13.05
19-Oct-09	12.05	12.72	12.01	12.71	1,600,800	12.71
16-Oct-09	12.48	12.57	12.34	12.42	1,199,600	12.42
15-Oct-09	12.63	12.63	12.05	12.60	1,014,700	12.60
14-Oct-09	12.30	12.68	12.20	12.63	1,119,400	12.63
13-Oct-09	12.34	12.34	11.82	12.09	643,000	12.09
12-Oct-09	12.38	12.44	12.04	12.20	588,400	12.20
9-Oct-09	12.34	12.36	11.94	12.27	970,300	12.27
8-Oct-09	12.49	12.50	12.16	12.30	1,473,300	12.30
7-Oct-09	12.05	12.48	11.96	12.26	1,134,100	12.26
6-Oct-09	11.94	12.23	11.75	12.10	1,120,400	12.10
5-Oct-09	11.76	11.98	11.41	11.66	1,414,200	11.66
2-Oct-09	11.10	11.63	10.89	11.53	1,393,100	11.53
1-Oct-09	11.44	11.67	11.23	11.33	1,865,200	11.33
30-Sep-09	11.84	11.93	11.24	11.58	2,056,200	11.58
29-Sep-09	12.03	12.10	11.70	11.79	1,384,100	11.79
28-Sep-09	11.71	12.31	11.71	11.99	1,770,000	11.99
25-Sep-09	12.12	12.34	11.45	11.58	2,226,700	11.58
24-Sep-09	12.82	12.86	11.97	12.31	1,605,100	12.31
23-Sep-09	13.22	13.38	12.67	12.70	994,600	12.70
22-Sep-09	13.50	13.60	13.05	13.20	1,345,900	13.20
21-Sep-09	13.21	13.45	12.95	13.28	955,100	13.28
18-Sep-09	13.02	13.63	12.80	13.44	2,659,000	13.44
17-Sep-09	13.65	13.75	12.74	13.07	2,896,400	13.07
16-Sep-09	13.05	13.77	12.94	13.76	1,687,600	13.76
15-Sep-09	12.52	13.28	12.38	12.84	3,970,900	12.84
14-Sep-09	11.94	12.01	11.52	11.95	1,081,200	11.95
11-Sep-09	11.77	12.42	11.49	12.05	2,264,500	12.05
10-Sep-09	11.75	11.84	11.39	11.82	2,420,900	11.82
9-Sep-09	11.23	11.98	10.96	11.60	2,293,500	11.60
8-Sep-09	11.85	11.89	11.16	11.19	1,822,300	11.19
4-Sep-09	11.35	11.76	11.18	11.66	1,186,800	11.66
3-Sep-09	11.44	11.85	11.12	11.36	1,878,800	11.36
2-Sep-09	11.60	11.71	11.24	11.29	1,859,700	11.29
1-Sep-09	12.13	12.45	11.46	11.62	3,737,500	11.62
31-Aug-09	11.77	12.23	11.40	12.23	5,858,500	12.23
28-Aug-09	11.92	12.26	11.65	12.06	1,639,100	12.06
27-Aug-09	11.70	11.74	11.25	11.73	2,329,300	11.73
26-Aug-09	11.28	11.72	11.01	11.66	3,232,500	11.66
25-Aug-09	11.09	11.56	10.95	11.35	2,269,300	11.35
24-Aug-09	10.99	11.28	10.90	10.95	1,094,400	10.95
21-Aug-09	10.41	10.97	9.90	10.91	2,251,600	10.91
20-Aug-09	10.61	10.94	10.35	10.40	1,705,500	10.40
* 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