TMK: Historical Prices for TORCHMARK CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	42.44	42.56	41.97	42.32	538,700	42.32
19-Nov-09	43.22	43.40	42.36	42.76	519,200	42.76
18-Nov-09	43.74	43.96	43.54	43.71	496,200	43.71
17-Nov-09	43.73	44.02	43.59	43.87	459,500	43.87
16-Nov-09	43.15	44.34	43.05	44.15	831,900	44.15
13-Nov-09	42.66	42.90	42.27	42.71	756,900	42.71
12-Nov-09	43.26	43.26	42.33	42.41	956,200	42.41
11-Nov-09	43.29	43.77	43.14	43.46	962,200	43.46
10-Nov-09	43.18	43.37	42.49	42.93	634,000	42.93
9-Nov-09	42.39	43.59	42.29	43.48	672,600	43.48
6-Nov-09	41.44	42.42	40.87	41.91	922,900	41.91
5-Nov-09	40.74	41.38	40.14	41.34	789,600	41.34
4-Nov-09	40.97	41.62	40.23	40.42	1,290,500	40.42
3-Nov-09	40.12	40.97	39.91	40.54	1,168,800	40.54
2-Nov-09	41.01	41.51	39.61	40.70	904,100	40.70
30-Oct-09	42.70	42.78	40.35	40.60	1,544,800	40.60
29-Oct-09	42.12	43.56	41.19	43.24	2,905,100	43.24
28-Oct-09	42.70	43.75	42.62	42.72	1,417,900	42.72
27-Oct-09	42.74	44.40	42.73	43.12	1,018,900	43.12
26-Oct-09	44.42	45.00	42.46	42.65	832,100	42.65
23-Oct-09	45.81	45.81	43.90	44.26	570,400	44.26
22-Oct-09	44.24	45.79	44.12	45.73	657,200	45.73
21-Oct-09	45.61	46.56	44.13	44.16	738,100	44.16
20-Oct-09	46.61	46.80	45.52	45.64	547,000	45.64
19-Oct-09	45.29	47.02	45.17	46.77	1,023,400	46.77
16-Oct-09	45.92	46.01	45.05	45.15	840,000	45.15
15-Oct-09	46.32	47.08	45.98	46.62	568,000	46.62
14-Oct-09	45.88	46.66	45.73	46.59	844,300	46.59
13-Oct-09	45.40	45.55	44.76	45.28	604,300	45.28
12-Oct-09	45.71	45.94	45.32	45.81	391,400	45.81
9-Oct-09	45.31	45.83	44.88	45.46	701,400	45.46
8-Oct-09	45.00	46.01	44.65	45.34	690,500	45.34
7-Oct-09	44.21	44.60	43.88	44.33	654,900	44.33
6-Oct-09	43.37	44.93	43.37	44.54	1,255,300	44.54
5-Oct-09	41.58	42.92	40.90	42.90	931,400	42.90
2-Oct-09	40.32	41.09	40.01	40.43	791,100	40.43
1-Oct-09	43.21	43.22	40.86	40.91	774,100	40.91
30-Sep-09	43.89	44.41	42.90	43.43	627,600	43.43
30-Sep-09	$ 0.14 Dividend
29-Sep-09	43.87	44.50	43.35	43.96	549,100	43.82
28-Sep-09	42.41	43.82	42.09	43.70	781,400	43.56
25-Sep-09	41.92	42.78	41.51	41.93	752,800	41.80
24-Sep-09	42.96	43.33	41.81	41.98	795,500	41.85
23-Sep-09	43.74	44.11	42.77	42.80	909,400	42.66
22-Sep-09	44.20	44.30	43.01	43.91	1,358,200	43.77
21-Sep-09	44.25	44.50	43.62	43.73	935,300	43.59
18-Sep-09	46.21	46.36	44.80	44.86	1,091,200	44.72
17-Sep-09	46.22	47.25	45.35	45.96	691,200	45.81
16-Sep-09	43.84	46.43	43.52	46.40	1,523,300	46.25
15-Sep-09	43.89	44.09	43.21	43.62	868,700	43.48
14-Sep-09	41.78	43.97	41.67	43.83	658,000	43.69
11-Sep-09	42.72	42.78	41.97	42.34	765,300	42.21
10-Sep-09	42.38	43.00	41.32	42.90	698,900	42.76
9-Sep-09	41.21	42.65	40.85	42.33	1,029,100	42.20
8-Sep-09	41.20	41.50	40.47	40.85	590,300	40.72
4-Sep-09	40.68	40.91	39.92	40.89	446,200	40.76
3-Sep-09	40.32	40.94	39.65	40.49	733,700	40.36
2-Sep-09	39.88	41.06	39.22	40.03	1,029,000	39.90
1-Sep-09	42.43	43.18	39.79	39.94	1,338,700	39.81
31-Aug-09	42.36	42.71	41.81	42.61	700,300	42.47
28-Aug-09	43.02	43.34	42.44	42.76	624,100	42.62
27-Aug-09	42.18	42.97	41.70	42.67	683,700	42.53
26-Aug-09	42.70	42.85	41.68	42.31	1,438,100	42.18
25-Aug-09	42.06	44.42	41.96	43.68	1,063,200	43.54
24-Aug-09	42.53	43.31	41.35	41.75	855,400	41.62
21-Aug-09	41.76	42.30	41.41	42.20	1,064,600	42.07
20-Aug-09	40.30	41.51	40.17	41.09	706,500	40.96
* 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