TIF: Historical Prices for TIFFANY AND CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.96	41.71	40.56	41.30	2,005,100	41.30
19-Nov-09	41.91	41.91	40.74	41.17	2,659,600	41.17
18-Nov-09	42.57	42.89	42.17	42.25	1,647,300	42.25
17-Nov-09	42.84	43.04	42.14	42.67	1,430,100	42.67
16-Nov-09	42.52	43.24	42.52	43.01	2,006,200	43.01
13-Nov-09	42.09	42.55	41.64	42.24	2,351,800	42.24
12-Nov-09	42.43	42.99	41.66	41.87	2,079,600	41.87
11-Nov-09	43.26	43.80	42.40	42.72	2,182,700	42.72
10-Nov-09	42.79	43.20	42.20	43.03	2,485,100	43.03
9-Nov-09	41.81	42.95	41.49	42.76	2,499,000	42.76
6-Nov-09	41.18	42.20	41.02	41.35	2,092,400	41.35
5-Nov-09	40.58	41.35	39.99	41.30	2,274,500	41.30
4-Nov-09	40.54	41.21	40.10	40.26	1,970,000	40.26
3-Nov-09	39.47	40.46	39.12	40.28	2,050,900	40.28
2-Nov-09	39.55	40.34	39.01	39.71	2,155,400	39.71
30-Oct-09	40.64	40.86	39.11	39.29	3,171,700	39.29
29-Oct-09	38.98	40.94	38.98	40.80	2,840,900	40.80
28-Oct-09	40.47	40.73	38.57	38.70	2,443,600	38.70
27-Oct-09	41.20	41.64	40.36	40.60	2,416,400	40.60
26-Oct-09	41.56	42.23	40.99	41.21	1,683,400	41.21
23-Oct-09	41.88	42.52	41.16	41.45	2,511,100	41.45
22-Oct-09	40.68	41.87	40.45	41.69	1,920,100	41.69
21-Oct-09	41.71	42.11	40.65	40.68	1,590,500	40.68
20-Oct-09	42.15	42.15	41.24	41.86	2,244,500	41.86
19-Oct-09	42.00	42.62	41.80	42.15	1,786,000	42.15
16-Oct-09	41.63	42.23	41.08	41.90	1,663,900	41.90
15-Oct-09	41.34	42.17	41.34	42.10	1,424,200	42.10
14-Oct-09	41.39	41.99	41.29	41.73	1,865,700	41.73
13-Oct-09	40.48	41.02	39.98	40.96	1,419,800	40.96
12-Oct-09	41.00	41.51	40.47	40.54	1,506,300	40.54
9-Oct-09	40.65	40.89	40.39	40.88	1,001,400	40.88
8-Oct-09	40.39	41.12	40.05	40.61	1,797,700	40.61
7-Oct-09	40.24	40.77	39.65	40.02	1,980,200	40.02
6-Oct-09	39.04	40.96	39.01	40.29	4,266,000	40.29
5-Oct-09	37.80	38.68	37.55	38.51	1,810,400	38.51
2-Oct-09	37.45	38.08	37.26	37.71	2,415,500	37.71
1-Oct-09	38.27	38.56	37.75	38.00	3,378,900	38.00
30-Sep-09	38.24	39.01	37.83	38.53	5,194,100	38.53
29-Sep-09	37.62	38.44	37.57	38.33	2,745,500	38.33
28-Sep-09	36.39	37.74	36.07	37.62	1,923,000	37.62
25-Sep-09	36.65	36.65	35.64	36.15	2,754,300	36.15
24-Sep-09	37.23	37.35	36.29	36.81	1,770,800	36.81
23-Sep-09	38.23	38.26	37.18	37.21	1,825,700	37.21
22-Sep-09	38.50	38.58	38.00	38.15	1,486,200	38.15
21-Sep-09	38.50	38.68	37.91	38.25	1,489,700	38.25
18-Sep-09	38.87	39.11	38.45	38.76	2,097,500	38.76
17-Sep-09	38.46	39.40	38.36	38.82	2,672,300	38.82
17-Sep-09	$ 0.17 Dividend
16-Sep-09	37.88	38.78	37.53	38.63	2,352,600	38.46
15-Sep-09	38.25	38.25	37.38	37.68	3,103,200	37.51
14-Sep-09	37.09	38.18	36.69	38.18	2,590,700	38.01
11-Sep-09	38.08	38.25	37.18	37.35	3,016,300	37.19
10-Sep-09	37.99	38.89	37.84	38.12	4,675,900	37.95
9-Sep-09	36.90	37.70	36.63	37.28	2,323,000	37.12
8-Sep-09	36.45	37.11	36.01	37.01	4,827,400	36.85
4-Sep-09	35.93	36.09	35.27	36.04	1,324,100	35.88
3-Sep-09	35.28	36.01	35.03	35.97	2,057,500	35.81
2-Sep-09	34.86	35.22	34.70	34.85	2,808,700	34.70
1-Sep-09	35.90	36.64	34.92	34.93	3,625,500	34.78
31-Aug-09	37.07	37.19	36.11	36.38	3,768,800	36.22
28-Aug-09	36.18	37.66	35.50	37.57	8,504,000	37.40
27-Aug-09	33.87	34.11	33.17	33.75	2,794,400	33.60
26-Aug-09	33.58	34.45	33.16	33.66	2,709,700	33.51
25-Aug-09	32.57	33.62	32.19	33.10	2,319,500	32.95
24-Aug-09	32.53	33.43	32.23	32.32	2,424,000	32.18
21-Aug-09	31.20	32.29	31.13	32.10	3,063,600	31.96
20-Aug-09	30.21	30.87	30.09	30.78	1,813,900	30.64
* 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