TWGP: Historical Prices for Tower Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	23.42	23.42	22.90	23.02	851,100	23.02
17-Dec-09	23.81	23.87	23.15	23.23	283,200	23.23
16-Dec-09	24.37	24.39	23.80	23.87	311,500	23.87
15-Dec-09	24.44	24.53	24.20	24.20	513,800	24.20
14-Dec-09	24.45	24.50	24.25	24.43	157,300	24.43
11-Dec-09	24.21	24.44	24.10	24.41	106,700	24.41
10-Dec-09	24.20	24.46	23.96	24.13	241,200	24.13
10-Dec-09	$ 0.07 Dividend
9-Dec-09	24.37	24.45	24.05	24.18	167,000	24.11
8-Dec-09	24.36	24.54	24.11	24.28	156,700	24.21
7-Dec-09	24.30	24.74	24.29	24.43	239,300	24.36
4-Dec-09	24.25	24.58	24.00	24.29	232,500	24.22
3-Dec-09	24.59	24.82	24.08	24.10	250,600	24.03
2-Dec-09	24.39	24.65	24.36	24.59	157,900	24.52
1-Dec-09	24.79	24.80	24.31	24.45	225,300	24.38
30-Nov-09	24.52	24.75	24.15	24.68	291,500	24.61
27-Nov-09	24.18	24.85	24.00	24.43	297,500	24.36
25-Nov-09	24.64	25.09	24.59	24.80	185,600	24.73
24-Nov-09	24.57	24.76	24.31	24.67	161,100	24.60
23-Nov-09	24.45	24.79	24.45	24.63	215,400	24.56
20-Nov-09	24.50	24.83	24.04	24.23	248,500	24.16
19-Nov-09	24.87	24.92	24.40	24.57	321,100	24.50
18-Nov-09	25.25	25.30	24.86	25.10	259,700	25.03
17-Nov-09	24.42	25.20	24.32	25.17	789,100	25.10
16-Nov-09	24.69	24.75	24.20	24.44	1,198,600	24.37
13-Nov-09	23.91	23.93	23.45	23.74	136,400	23.67
12-Nov-09	24.00	24.16	23.76	23.77	174,900	23.70
11-Nov-09	24.10	24.36	23.80	24.03	185,400	23.96
10-Nov-09	24.40	24.54	23.97	24.04	317,900	23.97
9-Nov-09	24.72	24.92	24.27	24.53	172,600	24.46
6-Nov-09	24.28	24.66	24.25	24.50	224,100	24.43
5-Nov-09	24.19	24.67	23.85	24.45	270,100	24.38
4-Nov-09	24.42	24.46	24.00	24.03	186,400	23.96
3-Nov-09	24.19	24.42	23.92	24.24	233,800	24.17
2-Nov-09	24.62	24.92	24.00	24.28	233,300	24.21
30-Oct-09	24.80	24.89	24.44	24.58	324,300	24.51
29-Oct-09	24.85	25.07	24.71	24.99	231,000	24.92
28-Oct-09	24.72	24.90	24.58	24.66	461,900	24.59
27-Oct-09	24.34	24.78	24.28	24.71	419,200	24.64
26-Oct-09	24.66	24.78	24.14	24.20	385,100	24.13
23-Oct-09	24.97	25.02	24.33	24.56	282,200	24.49
22-Oct-09	24.57	24.92	24.27	24.82	211,900	24.75
21-Oct-09	24.87	25.21	24.47	24.53	192,100	24.46
20-Oct-09	25.55	25.55	24.84	24.85	118,400	24.78
19-Oct-09	25.59	25.78	25.37	25.55	221,800	25.48
16-Oct-09	25.37	25.54	25.19	25.43	301,800	25.36
15-Oct-09	25.25	25.50	25.00	25.46	314,900	25.39
14-Oct-09	25.23	25.50	25.02	25.44	528,900	25.37
13-Oct-09	24.74	24.90	24.64	24.89	561,700	24.82
12-Oct-09	24.39	24.84	24.38	24.69	328,500	24.62
9-Oct-09	24.02	24.42	23.99	24.41	181,000	24.34
8-Oct-09	23.95	24.10	23.83	23.96	537,100	23.89
7-Oct-09	24.06	24.12	23.77	23.90	661,200	23.83
6-Oct-09	24.10	24.11	23.91	24.07	320,600	24.00
5-Oct-09	23.88	24.04	23.66	23.90	215,500	23.83
2-Oct-09	23.56	24.17	23.56	23.85	130,500	23.78
1-Oct-09	24.20	24.22	23.75	23.80	333,500	23.73
30-Sep-09	24.95	25.14	24.15	24.39	242,000	24.32
29-Sep-09	24.70	25.00	24.48	24.86	179,800	24.79
28-Sep-09	23.92	25.00	23.79	24.71	287,600	24.64
25-Sep-09	23.58	23.93	23.50	23.89	259,300	23.82
24-Sep-09	24.15	24.51	23.61	23.71	348,300	23.64
23-Sep-09	24.18	24.52	24.02	24.02	183,300	23.95
22-Sep-09	25.19	25.20	24.15	24.18	444,900	24.11
21-Sep-09	25.06	25.52	25.00	25.12	195,800	25.05
18-Sep-09	25.30	25.78	25.00	25.34	813,400	25.27
17-Sep-09	24.82	25.47	24.72	25.24	192,000	25.17
* 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