UTR: Historical Prices for UNITRIN INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	21.94	22.33	21.67	22.27	135,300	22.27
8-Dec-09	22.14	22.35	21.90	22.04	98,100	22.04
7-Dec-09	22.40	22.66	22.26	22.33	125,900	22.33
4-Dec-09	22.25	22.56	22.06	22.54	119,100	22.54
3-Dec-09	22.56	22.56	21.76	21.81	209,900	21.81
2-Dec-09	22.61	22.69	22.08	22.49	140,800	22.49
1-Dec-09	22.59	22.65	22.28	22.58	169,400	22.58
30-Nov-09	22.55	22.64	21.83	22.31	254,800	22.31
27-Nov-09	22.59	23.06	22.44	22.52	85,300	22.52
25-Nov-09	23.07	23.57	23.01	23.34	85,500	23.34
24-Nov-09	23.13	23.13	22.75	22.95	139,300	22.95
23-Nov-09	22.94	23.32	22.77	23.06	192,100	23.06
20-Nov-09	23.08	23.50	22.59	22.71	166,100	22.71
19-Nov-09	23.45	23.53	22.99	23.32	177,100	23.32
18-Nov-09	23.73	23.78	23.46	23.68	153,100	23.68
17-Nov-09	23.48	23.87	23.33	23.77	229,400	23.77
16-Nov-09	22.99	23.56	22.89	23.51	202,200	23.51
13-Nov-09	22.71	22.85	22.54	22.64	134,900	22.64
12-Nov-09	22.67	23.20	22.63	22.65	265,000	22.65
11-Nov-09	22.44	22.79	22.42	22.75	175,500	22.75
10-Nov-09	21.87	22.45	21.72	22.22	201,900	22.22
10-Nov-09	$ 0.20 Dividend
9-Nov-09	21.97	22.10	21.83	22.09	179,700	21.89
6-Nov-09	21.23	21.71	21.07	21.66	262,800	21.46
5-Nov-09	20.90	21.38	20.66	21.36	192,300	21.17
4-Nov-09	21.91	22.00	20.52	20.59	344,900	20.40
3-Nov-09	20.43	21.97	19.99	21.86	401,300	21.66
2-Nov-09	19.65	19.86	19.21	19.56	201,200	19.38
30-Oct-09	20.01	20.04	19.56	19.60	352,300	19.42
29-Oct-09	19.77	20.20	19.46	20.12	178,100	19.94
28-Oct-09	20.05	20.41	19.51	19.58	127,800	19.40
27-Oct-09	20.21	20.51	20.04	20.05	190,100	19.87
26-Oct-09	20.89	20.95	20.06	20.13	156,800	19.95
23-Oct-09	21.48	21.52	20.77	20.82	123,200	20.63
22-Oct-09	21.06	21.48	20.73	21.46	135,100	21.27
21-Oct-09	21.09	21.65	20.99	21.01	140,700	20.82
20-Oct-09	21.78	21.78	21.07	21.21	106,600	21.02
19-Oct-09	21.29	21.77	21.20	21.67	94,400	21.47
16-Oct-09	21.46	21.50	20.75	21.19	150,600	21.00
15-Oct-09	21.45	21.67	21.20	21.63	140,000	21.43
14-Oct-09	21.07	21.52	20.76	21.48	185,300	21.29
13-Oct-09	20.65	20.96	20.34	20.71	231,700	20.52
12-Oct-09	20.43	20.72	20.43	20.68	144,300	20.49
9-Oct-09	20.17	20.58	20.08	20.43	161,800	20.25
8-Oct-09	20.26	20.58	20.05	20.27	205,800	20.09
7-Oct-09	19.90	20.28	19.77	20.12	100,300	19.94
6-Oct-09	19.85	19.96	19.55	19.90	106,500	19.72
5-Oct-09	19.35	19.61	19.12	19.59	152,700	19.41
2-Oct-09	18.43	19.29	18.35	19.02	161,700	18.85
1-Oct-09	19.35	19.49	18.77	18.77	268,500	18.60
30-Sep-09	20.19	20.46	19.31	19.49	196,100	19.31
29-Sep-09	19.85	20.39	19.79	20.07	144,900	19.89
28-Sep-09	19.08	20.01	19.08	19.96	109,600	19.78
25-Sep-09	19.03	19.28	18.86	18.92	107,300	18.75
24-Sep-09	19.65	19.82	18.86	19.03	112,700	18.86
23-Sep-09	19.64	20.38	19.42	19.54	194,900	19.36
22-Sep-09	19.36	19.77	19.11	19.53	251,400	19.35
21-Sep-09	19.17	19.60	18.90	19.15	254,000	18.98
18-Sep-09	20.15	20.17	19.42	19.47	215,200	19.29
17-Sep-09	19.84	20.20	19.70	19.98	125,800	19.80
16-Sep-09	19.33	20.02	19.12	20.01	197,500	19.83
15-Sep-09	19.13	19.43	18.93	19.30	206,000	19.13
14-Sep-09	18.69	19.15	18.50	19.14	117,400	18.97
11-Sep-09	18.68	18.82	18.50	18.78	139,200	18.61
10-Sep-09	18.31	18.71	18.15	18.61	210,100	18.44
9-Sep-09	17.98	18.65	17.98	18.38	148,200	18.21
8-Sep-09	18.35	18.58	17.95	18.19	106,600	18.03
* 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