WU: Historical Prices for WESTERN UNION COMPAN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.21	19.25	18.71	18.83	9,319,900	18.83
19-Nov-09	18.99	19.33	18.94	19.28	5,437,600	19.28
18-Nov-09	19.78	19.85	19.46	19.67	2,745,300	19.67
17-Nov-09	19.80	19.89	19.35	19.82	4,276,900	19.82
16-Nov-09	19.54	20.09	19.53	20.02	5,255,000	20.02
13-Nov-09	19.32	19.54	19.14	19.44	2,644,400	19.44
12-Nov-09	19.59	19.72	19.27	19.32	3,537,900	19.32
11-Nov-09	19.73	19.75	19.37	19.58	3,260,100	19.58
10-Nov-09	19.44	19.72	19.38	19.64	3,681,400	19.64
9-Nov-09	19.00	19.53	18.82	19.51	4,324,600	19.51
6-Nov-09	18.75	18.91	18.55	18.81	4,217,000	18.81
5-Nov-09	18.60	18.96	18.53	18.96	2,986,500	18.96
4-Nov-09	18.52	18.75	18.36	18.41	5,003,900	18.41
3-Nov-09	18.50	18.57	18.31	18.52	3,957,800	18.52
2-Nov-09	18.17	18.65	18.11	18.59	5,384,400	18.59
30-Oct-09	18.69	18.69	18.08	18.17	6,797,200	18.17
29-Oct-09	18.36	18.80	18.26	18.63	6,455,700	18.63
28-Oct-09	18.57	18.72	18.19	18.21	5,188,100	18.21
27-Oct-09	18.91	19.11	18.51	18.67	5,271,200	18.67
26-Oct-09	18.79	19.25	18.63	18.83	4,093,200	18.83
23-Oct-09	19.29	19.29	18.74	18.79	4,657,000	18.79
22-Oct-09	19.10	19.40	18.67	19.32	5,431,500	19.32
21-Oct-09	19.22	19.74	18.83	19.16	7,634,900	19.16
20-Oct-09	19.82	20.04	19.40	19.61	7,238,200	19.61
19-Oct-09	19.77	20.07	19.53	19.68	6,864,800	19.68
16-Oct-09	19.74	19.95	19.27	19.78	4,366,200	19.78
15-Oct-09	19.74	19.91	19.58	19.86	4,794,700	19.86
14-Oct-09	19.41	19.93	19.29	19.83	5,446,400	19.83
13-Oct-09	19.28	19.29	18.89	19.20	4,961,000	19.20
12-Oct-09	19.08	19.27	19.06	19.17	2,641,300	19.17
9-Oct-09	18.94	19.10	18.82	19.06	3,451,400	19.06
8-Oct-09	18.81	19.07	18.75	18.96	3,537,700	18.96
7-Oct-09	18.64	18.82	18.47	18.66	4,402,900	18.66
6-Oct-09	18.32	18.87	18.27	18.77	7,829,600	18.77
5-Oct-09	18.30	18.31	18.07	18.16	6,478,600	18.16
2-Oct-09	18.31	18.47	18.13	18.17	4,992,800	18.17
1-Oct-09	18.83	19.03	18.42	18.45	6,121,400	18.45
30-Sep-09	19.33	19.36	18.71	18.92	7,906,600	18.92
29-Sep-09	19.71	19.85	19.22	19.26	5,924,200	19.26
28-Sep-09	19.17	19.73	19.07	19.73	3,375,700	19.73
25-Sep-09	19.32	19.53	19.00	19.08	4,207,800	19.08
24-Sep-09	19.69	19.84	19.37	19.40	4,762,400	19.40
23-Sep-09	20.61	20.61	19.59	19.59	8,556,900	19.59
22-Sep-09	19.63	20.64	19.53	20.56	8,904,600	20.56
21-Sep-09	19.45	19.70	19.26	19.49	5,152,300	19.49
18-Sep-09	19.62	19.62	19.41	19.56	6,205,000	19.56
17-Sep-09	19.24	19.64	18.96	19.48	5,070,900	19.48
16-Sep-09	18.86	19.23	18.75	19.20	4,685,500	19.20
15-Sep-09	19.06	19.17	18.66	18.75	5,942,900	18.75
14-Sep-09	18.78	19.06	18.66	19.06	4,198,500	19.06
11-Sep-09	18.68	18.96	18.48	18.87	4,429,200	18.87
10-Sep-09	18.46	18.79	18.32	18.57	5,276,800	18.57
9-Sep-09	18.21	18.50	18.10	18.46	3,554,600	18.46
8-Sep-09	18.30	18.55	18.07	18.20	4,564,000	18.20
4-Sep-09	18.30	18.34	17.99	18.18	4,164,800	18.18
3-Sep-09	17.92	18.25	17.70	18.25	5,793,600	18.25
2-Sep-09	17.62	17.90	17.34	17.83	5,881,300	17.83
1-Sep-09	18.17	18.55	17.64	17.71	7,434,100	17.71
31-Aug-09	18.61	18.69	17.95	18.04	7,903,400	18.04
28-Aug-09	19.10	19.19	18.62	18.77	4,075,000	18.77
27-Aug-09	18.53	18.93	18.43	18.89	4,882,100	18.89
26-Aug-09	18.50	18.85	18.45	18.59	3,746,500	18.59
25-Aug-09	18.54	18.82	18.48	18.49	6,729,100	18.49
24-Aug-09	18.60	18.73	18.51	18.53	4,709,500	18.53
21-Aug-09	18.21	18.63	17.99	18.58	6,137,100	18.58
20-Aug-09	17.94	18.09	17.69	18.04	5,101,200	18.04
* 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