TYC: Historical Prices for TYCO INTL LTD SWZ

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	36.66	37.00	36.20	36.86	2,671,800	36.86
19-Nov-09	37.00	37.14	36.41	36.61	2,447,100	36.61
18-Nov-09	36.76	37.26	36.76	37.08	2,339,800	37.08
17-Nov-09	36.81	37.02	36.45	36.89	2,778,500	36.89
16-Nov-09	36.54	37.21	36.36	36.98	4,144,000	36.98
13-Nov-09	35.51	36.52	35.51	36.50	3,300,900	36.50
12-Nov-09	34.96	35.94	34.96	35.57	4,977,200	35.57
11-Nov-09	35.03	35.27	34.49	34.88	4,114,200	34.88
10-Nov-09	34.79	35.46	34.23	34.85	6,088,100	34.85
9-Nov-09	34.51	35.64	34.50	35.39	4,454,200	35.39
6-Nov-09	33.90	34.51	33.84	34.27	3,060,500	34.27
5-Nov-09	33.99	34.65	33.99	34.24	3,713,100	34.24
4-Nov-09	33.83	34.31	33.64	33.78	2,711,400	33.78
3-Nov-09	33.19	33.80	33.18	33.64	2,455,000	33.64
2-Nov-09	33.70	34.02	32.94	33.53	3,391,500	33.53
30-Oct-09	33.90	34.14	33.35	33.55	3,634,300	33.55
29-Oct-09	33.78	34.04	33.38	33.96	4,648,200	33.96
28-Oct-09	33.78	33.91	33.47	33.61	5,317,600	33.61
28-Oct-09	$ 0.20 Dividend
27-Oct-09	34.00	34.51	33.90	34.22	3,465,700	34.02
26-Oct-09	35.03	35.24	33.76	33.89	4,806,100	33.69
23-Oct-09	35.53	35.68	34.94	35.12	1,995,600	34.91
22-Oct-09	35.29	35.59	34.98	35.49	4,787,200	35.28
21-Oct-09	35.35	35.82	35.25	35.36	4,199,600	35.15
20-Oct-09	36.08	36.08	35.36	35.54	1,576,900	35.33
19-Oct-09	35.30	36.11	35.00	35.91	2,942,700	35.70
16-Oct-09	35.27	35.31	34.88	35.12	2,695,300	34.91
15-Oct-09	35.41	36.00	35.35	35.54	3,976,600	35.33
14-Oct-09	35.35	35.56	34.98	35.49	3,921,200	35.28
13-Oct-09	35.13	35.41	34.95	35.03	2,663,300	34.83
12-Oct-09	35.14	35.41	34.85	35.12	1,853,400	34.91
9-Oct-09	34.78	35.06	34.61	35.06	2,423,600	34.86
8-Oct-09	34.77	34.86	34.44	34.74	3,235,000	34.54
7-Oct-09	34.59	34.66	34.25	34.39	2,131,400	34.19
6-Oct-09	34.26	34.81	34.16	34.65	2,002,400	34.45
5-Oct-09	33.38	34.03	33.34	33.92	2,676,000	33.72
2-Oct-09	33.39	33.70	33.10	33.32	2,845,200	33.13
1-Oct-09	34.38	34.58	33.70	33.75	2,741,400	33.55
30-Sep-09	34.18	34.97	33.80	34.48	3,445,000	34.28
29-Sep-09	34.35	34.71	34.05	34.15	2,316,300	33.95
28-Sep-09	33.91	34.61	33.81	34.37	2,192,900	34.17
25-Sep-09	33.79	33.99	33.50	33.98	3,308,200	33.78
24-Sep-09	34.65	34.69	33.60	33.88	4,162,100	33.68
23-Sep-09	34.87	35.33	34.66	34.67	5,004,100	34.47
22-Sep-09	33.89	35.00	33.89	34.87	4,533,500	34.67
21-Sep-09	33.91	33.98	33.50	33.85	3,070,300	33.65
18-Sep-09	34.40	34.84	33.95	34.18	2,807,500	33.98
17-Sep-09	34.19	34.46	33.93	34.17	3,537,600	33.97
16-Sep-09	33.41	34.48	33.41	34.43	3,490,400	34.23
15-Sep-09	33.53	33.65	33.06	33.50	4,028,500	33.30
14-Sep-09	32.69	33.48	32.54	33.44	3,353,600	33.24
11-Sep-09	32.87	33.38	32.76	32.94	3,040,300	32.75
10-Sep-09	32.74	33.49	32.66	33.29	3,629,800	33.10
9-Sep-09	32.32	32.78	32.22	32.63	1,912,100	32.44
8-Sep-09	32.55	32.76	32.30	32.33	2,769,100	32.14
4-Sep-09	31.88	32.30	31.55	32.15	2,979,600	31.96
3-Sep-09	31.21	31.80	30.99	31.71	2,781,500	31.52
2-Sep-09	30.96	31.58	30.89	31.09	3,223,700	30.91
1-Sep-09	31.49	32.34	30.99	31.18	3,567,600	31.00
31-Aug-09	31.59	31.71	31.26	31.69	2,501,100	31.50
28-Aug-09	31.97	32.16	31.55	31.79	2,588,700	31.60
27-Aug-09	31.38	31.81	30.57	31.66	3,143,100	31.47
26-Aug-09	31.97	31.99	31.11	31.49	3,721,500	31.31
25-Aug-09	32.40	32.60	31.90	31.96	3,266,700	31.77
24-Aug-09	32.26	32.49	32.00	32.18	3,357,600	31.99
21-Aug-09	31.60	32.10	31.46	31.98	2,733,900	31.79
20-Aug-09	30.78	31.67	30.73	31.65	2,533,300	31.47
* 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