TRA: Historical Prices for TERRA INDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	34.47	34.82	33.10	33.33	5,403,900	33.33
14-Dec-09	34.76	35.20	34.30	34.58	4,655,300	34.58
14-Dec-09	$ 7.60 Dividend
11-Dec-09	43.00	43.13	42.43	42.90	3,459,000	35.30
10-Dec-09	41.83	43.12	41.83	43.12	3,593,300	35.48
9-Dec-09	41.78	42.11	41.07	41.71	2,785,500	34.32
8-Dec-09	41.12	42.14	40.90	41.50	3,904,000	34.15
7-Dec-09	42.55	42.70	40.96	41.27	8,072,700	33.96
4-Dec-09	38.57	39.45	38.10	39.05	4,166,900	32.13
3-Dec-09	39.25	39.26	38.15	38.16	2,794,400	31.40
2-Dec-09	38.98	39.49	38.75	39.00	2,006,200	32.09
1-Dec-09	39.00	39.52	38.89	39.00	1,686,500	32.09
30-Nov-09	39.00	39.00	38.29	38.58	2,020,900	31.75
27-Nov-09	38.69	39.31	38.11	38.97	677,600	32.07
25-Nov-09	38.96	39.82	38.92	39.56	1,483,600	32.55
24-Nov-09	39.59	39.59	38.90	39.10	2,215,700	32.17
23-Nov-09	39.74	40.00	39.12	39.63	3,950,700	32.61
20-Nov-09	37.88	40.37	37.63	40.06	8,087,600	32.96
19-Nov-09	37.85	38.89	37.50	38.10	2,900,800	31.35
18-Nov-09	37.96	38.61	37.81	38.05	4,229,100	31.31
17-Nov-09	37.55	38.25	37.10	37.98	3,065,400	31.25
16-Nov-09	37.25	38.07	36.89	37.52	2,870,600	30.87
13-Nov-09	35.25	38.08	35.25	37.74	5,629,500	31.05
12-Nov-09	36.59	36.59	34.83	35.20	4,136,400	28.96
11-Nov-09	36.09	36.83	36.01	36.69	2,556,300	30.19
10-Nov-09	35.97	36.07	35.25	35.82	3,256,500	29.47
9-Nov-09	36.30	36.48	35.74	36.08	2,979,200	29.69
6-Nov-09	35.77	36.55	35.05	36.10	4,032,700	29.70
5-Nov-09	36.72	36.76	35.79	36.00	4,360,800	29.62
4-Nov-09	35.55	36.20	35.19	35.54	4,634,000	29.24
3-Nov-09	34.51	35.25	34.01	34.88	3,397,700	28.70
2-Nov-09	34.72	34.77	33.00	33.91	6,506,200	27.90
30-Oct-09	33.16	33.23	31.19	31.77	1,586,000	26.14
29-Oct-09	31.48	33.50	31.19	32.74	3,153,700	26.94
28-Oct-09	32.53	32.79	31.03	31.06	2,902,200	25.56
27-Oct-09	33.34	33.69	32.53	32.74	3,485,200	26.94
26-Oct-09	34.37	35.20	33.96	34.01	2,305,800	27.98
23-Oct-09	35.42	35.42	34.00	34.25	1,790,500	28.18
22-Oct-09	35.33	35.99	34.13	35.36	1,656,900	29.10
21-Oct-09	35.56	35.95	35.10	35.51	1,510,600	29.22
20-Oct-09	35.38	36.02	35.06	35.92	1,113,500	29.56
19-Oct-09	35.59	36.46	35.11	35.32	3,026,400	29.06
16-Oct-09	36.10	36.79	36.09	36.36	874,800	29.92
15-Oct-09	35.33	36.44	35.32	36.31	1,249,200	29.88
14-Oct-09	35.62	35.84	35.28	35.50	770,200	29.21
13-Oct-09	35.20	35.50	35.00	35.08	1,023,500	28.87
12-Oct-09	35.39	35.53	35.00	35.31	707,000	29.05
9-Oct-09	35.51	36.04	34.95	35.15	2,086,100	28.92
8-Oct-09	34.88	35.80	34.81	35.61	1,838,600	29.30
7-Oct-09	35.21	35.51	34.28	34.44	1,877,900	28.34
6-Oct-09	34.49	35.71	34.45	35.23	2,527,800	28.99
5-Oct-09	34.28	34.55	33.61	34.08	1,134,700	28.04
2-Oct-09	34.39	35.25	34.07	34.22	1,205,800	28.16
1-Oct-09	34.36	35.23	34.10	34.85	2,118,200	28.68
30-Sep-09	35.04	35.50	34.36	34.67	1,130,200	28.53
29-Sep-09	36.02	36.02	34.83	34.90	1,585,500	28.72
28-Sep-09	35.86	36.55	35.40	35.86	2,002,000	29.51
25-Sep-09	37.25	37.25	35.01	35.19	3,664,200	28.96
24-Sep-09	36.43	36.74	35.95	36.49	1,366,000	30.03
23-Sep-09	36.24	37.00	36.12	36.15	1,809,100	29.75
22-Sep-09	36.18	36.50	35.78	36.07	1,669,400	29.68
21-Sep-09	35.72	36.42	34.75	35.47	2,182,600	29.19
18-Sep-09	36.80	37.15	36.08	36.27	1,937,400	29.84
17-Sep-09	35.71	36.90	35.61	36.68	3,134,000	30.18
16-Sep-09	35.00	36.16	34.71	35.70	2,675,900	29.38
15-Sep-09	33.56	35.05	33.30	35.01	2,738,400	28.81
14-Sep-09	32.85	33.59	32.66	33.50	1,132,200	27.57
* 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