VRX: Historical Prices for VALEANT PHARMA INTL

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	34.76	35.69	34.56	35.55	811,900	35.55
8-Feb-10	34.35	34.84	34.07	34.49	353,700	34.49
5-Feb-10	33.71	34.41	33.03	34.40	750,500	34.40
4-Feb-10	34.02	34.25	33.71	33.79	956,500	33.79
3-Feb-10	34.67	34.72	34.15	34.35	419,800	34.35
2-Feb-10	33.68	34.74	33.43	34.71	597,000	34.71
1-Feb-10	33.59	33.74	33.15	33.72	502,500	33.72
29-Jan-10	33.35	33.82	33.26	33.47	516,800	33.47
28-Jan-10	33.95	33.96	33.19	33.36	327,900	33.36
27-Jan-10	33.88	34.29	33.58	33.83	408,600	33.83
26-Jan-10	33.50	33.97	33.20	33.85	395,000	33.85
25-Jan-10	33.70	33.80	33.46	33.62	446,400	33.62
22-Jan-10	34.19	34.39	33.45	33.53	316,200	33.53
21-Jan-10	35.52	35.54	34.17	34.27	693,000	34.27
20-Jan-10	35.58	35.80	35.13	35.44	549,300	35.44
19-Jan-10	35.15	35.70	34.86	35.66	690,000	35.66
15-Jan-10	35.45	35.78	34.75	34.81	846,400	34.81
14-Jan-10	34.94	35.63	34.90	35.57	937,900	35.57
13-Jan-10	34.35	35.09	34.24	34.89	852,600	34.89
12-Jan-10	34.01	34.34	34.01	34.25	605,800	34.25
11-Jan-10	33.90	34.22	33.57	34.18	583,600	34.18
8-Jan-10	35.22	35.28	33.41	33.54	1,531,700	33.54
7-Jan-10	33.34	34.69	33.28	34.54	1,410,000	34.54
6-Jan-10	31.53	33.25	31.45	33.14	1,883,200	33.14
5-Jan-10	31.63	31.63	31.03	31.51	717,600	31.51
4-Jan-10	31.85	32.11	31.36	31.76	1,106,300	31.76
31-Dec-09	32.06	32.19	31.69	31.79	700,200	31.79
30-Dec-09	32.12	32.53	31.92	32.11	384,200	32.11
29-Dec-09	32.36	32.40	32.10	32.17	312,700	32.17
28-Dec-09	32.60	32.76	32.34	32.42	453,400	32.42
24-Dec-09	32.44	32.56	32.12	32.48	197,500	32.48
23-Dec-09	32.69	32.92	32.42	32.47	397,200	32.47
22-Dec-09	32.00	32.77	31.95	32.73	808,700	32.73
21-Dec-09	32.09	32.24	31.83	31.88	546,700	31.88
18-Dec-09	31.35	31.82	31.20	31.82	757,200	31.82
17-Dec-09	31.48	31.70	31.14	31.19	503,500	31.19
16-Dec-09	31.85	32.00	31.70	31.78	380,800	31.78
15-Dec-09	31.85	31.95	31.62	31.81	557,600	31.81
14-Dec-09	31.79	32.08	31.48	32.08	937,700	32.08
11-Dec-09	32.23	32.24	31.41	31.52	859,400	31.52
10-Dec-09	31.75	32.37	31.60	32.15	687,100	32.15
9-Dec-09	31.49	31.92	31.31	31.54	562,900	31.54
8-Dec-09	31.70	31.79	31.06	31.58	802,700	31.58
7-Dec-09	31.97	32.38	31.85	31.93	377,400	31.93
4-Dec-09	32.38	32.67	31.96	32.11	529,600	32.11
3-Dec-09	32.42	32.59	32.05	32.23	870,500	32.23
2-Dec-09	32.31	32.72	32.08	32.23	751,700	32.23
1-Dec-09	32.79	32.80	32.26	32.36	762,300	32.36
30-Nov-09	32.89	32.89	32.24	32.69	636,600	32.69
27-Nov-09	32.18	33.10	32.13	32.82	196,500	32.82
25-Nov-09	32.83	33.26	32.82	33.11	395,300	33.11
24-Nov-09	32.66	32.90	32.30	32.85	489,100	32.85
23-Nov-09	32.15	32.95	31.88	32.60	1,817,500	32.60
20-Nov-09	33.46	33.80	33.09	33.28	508,400	33.28
19-Nov-09	34.09	34.09	33.23	33.66	722,700	33.66
18-Nov-09	34.44	34.44	33.36	34.15	699,000	34.15
17-Nov-09	33.95	34.37	33.94	34.26	632,100	34.26
16-Nov-09	33.49	34.14	33.37	34.02	1,057,800	34.02
13-Nov-09	33.03	33.49	33.03	33.37	598,900	33.37
12-Nov-09	33.23	33.67	32.96	32.98	425,200	32.98
11-Nov-09	32.90	33.37	32.62	33.32	656,500	33.32
10-Nov-09	32.65	33.00	32.57	32.64	826,100	32.64
9-Nov-09	32.76	32.90	32.60	32.80	664,700	32.80
6-Nov-09	31.88	32.58	31.75	32.48	1,862,600	32.48
5-Nov-09	31.43	32.15	31.36	32.13	853,200	32.13
4-Nov-09	30.76	31.66	30.65	31.20	1,085,200	31.20
* 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