SRCL: Historical Prices for Stericycle, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	55.44	55.98	55.29	55.51	572,000	55.51
18-Dec-09	55.47	55.76	54.87	55.16	1,095,300	55.16
17-Dec-09	55.78	55.82	55.24	55.25	463,200	55.25
16-Dec-09	55.15	57.14	55.15	56.06	663,400	56.06
15-Dec-09	57.35	57.61	56.71	56.84	691,200	56.84
14-Dec-09	57.93	57.93	57.15	57.69	563,400	57.69
11-Dec-09	57.78	57.86	57.14	57.24	709,000	57.24
10-Dec-09	57.42	57.92	57.30	57.64	865,100	57.64
9-Dec-09	57.39	57.94	57.15	57.85	594,600	57.85
8-Dec-09	57.63	58.19	57.27	57.62	859,200	57.62
7-Dec-09	57.71	58.34	57.48	58.10	1,166,000	58.10
4-Dec-09	56.24	57.24	56.19	56.91	732,400	56.91
3-Dec-09	56.13	56.45	55.83	55.91	481,600	55.91
2-Dec-09	55.78	56.42	55.66	56.02	435,700	56.02
1-Dec-09	55.03	56.25	54.77	55.86	817,800	55.86
30-Nov-09	53.99	54.84	53.56	54.73	583,000	54.73
27-Nov-09	53.54	54.82	53.54	54.13	329,000	54.13
25-Nov-09	54.65	55.49	54.64	55.15	672,800	55.15
24-Nov-09	55.22	55.22	54.33	54.79	453,200	54.79
23-Nov-09	54.63	55.87	54.58	55.00	544,500	55.00
20-Nov-09	53.87	54.44	53.87	54.10	466,200	54.10
19-Nov-09	54.61	54.88	53.80	54.15	727,300	54.15
18-Nov-09	55.29	55.30	54.58	54.94	536,100	54.94
17-Nov-09	55.07	55.43	54.68	55.29	377,000	55.29
16-Nov-09	54.69	55.43	54.69	55.20	592,800	55.20
13-Nov-09	53.88	54.83	53.33	54.39	524,000	54.39
12-Nov-09	54.40	54.86	53.90	54.05	416,600	54.05
11-Nov-09	54.91	55.25	53.00	54.49	510,000	54.49
10-Nov-09	54.98	55.20	54.01	54.56	1,025,000	54.56
9-Nov-09	54.45	55.42	54.35	55.34	771,400	55.34
6-Nov-09	53.79	54.36	53.26	54.30	748,800	54.30
5-Nov-09	53.42	53.94	53.29	53.87	762,100	53.87
4-Nov-09	53.10	53.37	52.32	53.04	1,190,800	53.04
3-Nov-09	52.73	53.08	52.03	52.97	927,500	52.97
2-Nov-09	51.80	53.00	51.80	52.64	1,029,900	52.64
30-Oct-09	52.96	53.50	52.37	52.37	1,057,400	52.37
29-Oct-09	52.97	52.98	52.34	52.96	956,600	52.96
28-Oct-09	52.05	53.44	51.65	53.16	1,389,800	53.16
27-Oct-09	52.02	53.40	52.00	53.35	1,389,800	53.35
26-Oct-09	51.25	52.75	51.00	52.27	1,924,100	52.27
23-Oct-09	53.35	54.32	52.78	53.17	881,300	53.17
22-Oct-09	53.00	53.27	52.43	53.21	927,400	53.21
21-Oct-09	52.18	53.47	51.80	52.89	1,198,700	52.89
20-Oct-09	51.99	52.85	51.99	52.48	748,300	52.48
19-Oct-09	52.50	53.01	52.36	52.67	770,700	52.67
16-Oct-09	52.04	52.43	51.16	52.24	837,700	52.24
15-Oct-09	50.00	52.19	49.99	52.12	1,331,300	52.12
14-Oct-09	48.78	49.64	48.60	49.63	675,100	49.63
13-Oct-09	48.30	48.63	48.30	48.60	501,000	48.60
12-Oct-09	48.72	48.72	48.22	48.55	448,900	48.55
9-Oct-09	48.35	48.55	48.17	48.35	627,700	48.35
8-Oct-09	48.39	48.73	48.19	48.28	560,000	48.28
7-Oct-09	48.49	48.49	47.72	48.03	597,600	48.03
6-Oct-09	47.89	48.49	47.53	48.39	626,900	48.39
5-Oct-09	47.62	47.88	47.08	47.84	621,200	47.84
2-Oct-09	47.55	47.94	47.24	47.73	605,900	47.73
1-Oct-09	48.66	48.84	47.58	47.58	563,700	47.58
30-Sep-09	48.43	48.71	47.86	48.44	754,900	48.44
29-Sep-09	48.59	48.98	48.36	48.51	692,300	48.51
28-Sep-09	47.62	49.19	47.62	48.56	806,100	48.56
25-Sep-09	47.53	47.70	46.97	47.46	1,037,500	47.46
24-Sep-09	47.28	47.66	46.86	47.48	921,000	47.48
23-Sep-09	47.91	48.16	47.33	47.61	1,151,400	47.61
22-Sep-09	48.41	48.49	47.71	47.91	594,900	47.91
21-Sep-09	48.17	48.87	47.75	48.46	720,700	48.46
18-Sep-09	48.17	48.25	47.70	48.03	791,400	48.03
* 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