WPI: Historical Prices for WATSON PHARMACEUTCLS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	35.40	35.50	35.08	35.15	949,800	35.15
19-Nov-09	35.81	35.81	35.19	35.53	533,100	35.53
18-Nov-09	35.99	35.99	35.58	35.87	490,400	35.87
17-Nov-09	36.27	36.36	35.85	35.97	871,200	35.97
16-Nov-09	36.07	36.85	36.07	36.40	971,200	36.40
13-Nov-09	35.89	36.14	35.81	35.96	882,000	35.96
12-Nov-09	36.32	36.42	35.84	35.89	553,400	35.89
11-Nov-09	35.99	36.71	35.97	36.25	836,800	36.25
10-Nov-09	35.94	36.12	35.77	35.88	687,800	35.88
9-Nov-09	35.45	36.15	35.38	36.15	909,000	36.15
6-Nov-09	34.75	35.49	34.42	35.37	1,121,700	35.37
5-Nov-09	35.31	35.39	34.48	34.83	1,972,200	34.83
4-Nov-09	34.79	35.34	34.10	35.01	1,896,800	35.01
3-Nov-09	35.25	35.47	34.97	35.34	1,131,700	35.34
2-Nov-09	34.33	35.47	34.27	35.31	1,580,300	35.31
30-Oct-09	34.52	35.14	34.40	34.42	1,285,600	34.42
29-Oct-09	34.07	34.68	33.88	34.60	1,375,100	34.60
28-Oct-09	34.25	34.57	33.92	33.94	1,618,700	33.94
27-Oct-09	34.79	34.85	34.42	34.47	1,828,900	34.47
26-Oct-09	35.89	36.16	34.72	34.80	1,553,600	34.80
23-Oct-09	36.21	36.27	35.56	35.81	787,500	35.81
22-Oct-09	35.12	36.48	35.12	36.19	956,900	36.19
21-Oct-09	36.81	36.96	36.37	36.38	694,400	36.38
20-Oct-09	36.80	37.21	36.66	36.79	1,459,300	36.79
19-Oct-09	37.47	37.69	36.45	36.77	2,468,000	36.77
16-Oct-09	38.04	38.48	37.48	37.68	1,728,300	37.68
15-Oct-09	37.82	38.00	37.40	37.95	1,321,300	37.95
14-Oct-09	37.77	38.03	37.54	37.87	1,078,200	37.87
13-Oct-09	37.75	38.06	37.47	37.57	829,300	37.57
12-Oct-09	37.14	37.91	37.08	37.84	736,800	37.84
9-Oct-09	37.02	37.22	36.86	37.12	615,500	37.12
8-Oct-09	36.93	37.15	36.82	37.00	788,300	37.00
7-Oct-09	36.36	36.72	36.04	36.72	595,900	36.72
6-Oct-09	36.75	36.91	36.42	36.49	713,000	36.49
5-Oct-09	35.53	36.69	35.38	36.67	1,158,900	36.67
2-Oct-09	35.41	35.78	34.86	35.68	1,127,500	35.68
1-Oct-09	36.65	36.83	35.59	35.66	890,700	35.66
30-Sep-09	36.97	37.04	36.16	36.64	849,200	36.64
29-Sep-09	36.30	37.20	36.02	37.00	768,200	37.00
28-Sep-09	36.12	36.95	35.96	36.87	707,000	36.87
25-Sep-09	35.97	36.50	35.89	35.98	746,500	35.98
24-Sep-09	36.04	36.16	35.79	36.03	675,000	36.03
23-Sep-09	35.77	36.15	35.43	35.94	1,420,500	35.94
22-Sep-09	36.61	36.72	35.74	35.85	802,800	35.85
21-Sep-09	36.77	36.78	36.09	36.43	853,100	36.43
18-Sep-09	36.15	36.98	36.11	36.81	1,563,700	36.81
17-Sep-09	35.75	36.14	35.67	36.06	1,172,900	36.06
16-Sep-09	35.76	35.83	35.00	35.82	1,021,000	35.82
15-Sep-09	36.25	36.25	35.39	35.59	1,087,200	35.59
14-Sep-09	36.38	36.47	36.21	36.23	484,600	36.23
11-Sep-09	36.52	36.52	36.13	36.43	577,500	36.43
10-Sep-09	36.14	36.34	35.75	36.30	902,600	36.30
9-Sep-09	34.87	36.28	34.63	36.18	1,749,900	36.18
8-Sep-09	34.98	34.98	34.58	34.80	929,300	34.80
4-Sep-09	34.59	34.90	34.34	34.81	897,000	34.81
3-Sep-09	34.64	34.64	34.31	34.47	497,900	34.47
2-Sep-09	34.92	35.11	34.54	34.57	984,500	34.57
1-Sep-09	35.41	35.66	34.85	34.94	989,000	34.94
31-Aug-09	35.51	35.51	34.99	35.29	755,500	35.29
28-Aug-09	35.11	35.40	34.82	35.35	897,300	35.35
27-Aug-09	35.02	35.12	34.54	35.02	1,054,800	35.02
26-Aug-09	35.10	35.18	34.85	35.08	750,700	35.08
25-Aug-09	35.27	35.49	35.09	35.10	1,190,700	35.10
24-Aug-09	35.40	35.56	35.11	35.20	920,100	35.20
21-Aug-09	35.18	35.64	35.11	35.24	716,100	35.24
20-Aug-09	35.11	35.30	34.69	35.21	746,400	35.21
* 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