Y: Historical Prices for ALLEGHANY CP

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	272.79	276.15	271.25	273.75	16,600	273.75
18-Dec-09	269.00	273.67	269.00	271.00	16,200	271.00
17-Dec-09	270.42	275.33	267.00	267.00	11,900	267.00
16-Dec-09	273.50	273.50	269.99	272.28	14,100	272.28
15-Dec-09	271.37	273.40	268.82	273.40	13,400	273.40
14-Dec-09	275.02	275.99	270.12	273.13	7,900	273.13
11-Dec-09	273.50	274.06	269.90	273.32	15,100	273.32
10-Dec-09	269.73	273.99	268.21	272.20	13,700	272.20
9-Dec-09	267.22	270.54	266.40	269.25	7,300	269.25
8-Dec-09	262.67	267.92	262.12	267.70	12,100	267.70
7-Dec-09	263.50	268.00	263.50	264.90	11,300	264.90
4-Dec-09	263.58	265.82	260.75	264.37	18,900	264.37
3-Dec-09	266.25	266.25	262.29	262.29	7,600	262.29
2-Dec-09	266.32	267.60	265.00	266.43	8,600	266.43
1-Dec-09	268.03	268.03	265.01	267.00	7,300	267.00
30-Nov-09	258.81	267.11	258.81	266.96	30,400	266.96
27-Nov-09	261.00	264.83	257.00	257.00	14,500	257.00
25-Nov-09	267.48	268.76	265.47	265.84	5,400	265.84
24-Nov-09	269.43	269.67	266.08	267.50	6,300	267.50
23-Nov-09	273.95	273.95	267.91	268.00	26,200	268.00
20-Nov-09	271.82	272.47	269.44	272.40	11,900	272.40
19-Nov-09	272.48	273.95	270.03	271.60	17,900	271.60
18-Nov-09	271.01	273.00	270.85	272.62	13,500	272.62
17-Nov-09	269.00	272.27	268.49	271.64	19,100	271.64
16-Nov-09	267.00	269.30	266.27	268.98	7,500	268.98
13-Nov-09	264.26	268.48	264.18	264.18	6,600	264.18
12-Nov-09	267.96	268.02	263.40	264.40	7,300	264.40
11-Nov-09	265.55	268.00	265.00	268.00	3,900	268.00
10-Nov-09	267.19	267.49	264.00	264.97	11,400	264.97
9-Nov-09	264.00	266.75	263.28	266.75	13,300	266.75
6-Nov-09	261.25	263.93	260.54	262.73	13,700	262.73
5-Nov-09	259.67	262.67	255.81	261.98	17,400	261.98
4-Nov-09	261.76	264.18	257.16	258.58	20,800	258.58
3-Nov-09	251.76	260.49	251.75	260.49	21,300	260.49
2-Nov-09	252.00	253.07	250.42	252.57	9,800	252.57
30-Oct-09	250.99	250.99	249.04	250.00	37,400	250.00
29-Oct-09	252.50	252.50	249.50	251.22	53,800	251.22
28-Oct-09	250.01	250.72	248.77	249.70	22,100	249.70
27-Oct-09	250.00	251.41	249.00	249.00	18,300	249.00
26-Oct-09	250.00	253.00	247.01	250.00	33,800	250.00
23-Oct-09	260.87	260.87	250.00	250.69	47,000	250.69
22-Oct-09	248.10	257.25	248.10	257.25	19,300	257.25
21-Oct-09	250.00	251.86	248.60	249.16	37,400	249.16
20-Oct-09	251.99	252.75	249.51	250.89	21,000	250.89
19-Oct-09	250.77	253.24	249.44	252.81	26,100	252.81
16-Oct-09	254.00	256.99	250.52	250.52	18,300	250.52
15-Oct-09	256.00	258.45	254.50	256.99	26,400	256.99
14-Oct-09	258.00	259.40	256.58	257.00	14,900	257.00
13-Oct-09	259.86	259.86	254.01	254.01	12,800	254.01
12-Oct-09	260.80	260.99	259.01	260.53	2,700	260.53
9-Oct-09	257.77	260.00	257.77	258.60	22,200	258.60
8-Oct-09	261.37	261.87	256.91	259.45	30,900	259.45
7-Oct-09	258.26	260.30	258.26	260.30	17,800	260.30
6-Oct-09	257.99	260.00	257.40	260.00	40,400	260.00
5-Oct-09	259.78	259.82	254.00	258.81	50,600	258.81
2-Oct-09	255.00	260.37	252.30	260.00	25,800	260.00
1-Oct-09	257.50	263.16	255.31	256.51	31,800	256.51
30-Sep-09	263.04	264.97	258.62	259.05	35,700	259.05
29-Sep-09	262.20	263.26	260.00	261.02	9,500	261.02
28-Sep-09	255.04	262.50	255.02	262.50	34,100	262.50
25-Sep-09	252.27	258.23	252.27	254.54	29,100	254.54
24-Sep-09	253.30	255.01	251.00	251.00	20,800	251.00
23-Sep-09	254.50	256.61	253.10	253.11	34,300	253.11
22-Sep-09	254.50	254.90	253.00	254.25	19,200	254.25
21-Sep-09	250.58	255.35	250.58	253.05	55,600	253.05
18-Sep-09	255.00	256.30	253.36	253.36	78,400	253.36
* 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