CFL: Historical Prices for BRINK'S HOME SECURIT - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	40.70	40.90	40.55	40.77	843,100	40.77
8-Feb-10	40.88	40.94	40.50	40.55	606,000	40.55
5-Feb-10	41.00	41.18	40.53	40.95	873,400	40.95
4-Feb-10	41.41	41.41	41.02	41.02	778,300	41.02
3-Feb-10	41.30	41.61	41.30	41.49	518,000	41.49
2-Feb-10	41.05	41.53	41.05	41.33	804,100	41.33
1-Feb-10	41.03	41.16	40.94	41.02	902,300	41.02
29-Jan-10	41.20	41.32	40.91	41.00	891,800	41.00
28-Jan-10	41.37	41.43	41.15	41.18	555,400	41.18
27-Jan-10	41.22	41.44	41.22	41.31	1,141,000	41.31
26-Jan-10	41.27	41.40	41.22	41.30	1,101,300	41.30
25-Jan-10	41.46	41.50	41.24	41.30	1,305,100	41.30
22-Jan-10	41.24	41.49	41.24	41.40	2,485,800	41.40
21-Jan-10	41.53	41.65	41.30	41.34	3,565,000	41.34
20-Jan-10	41.30	41.59	41.27	41.52	7,659,900	41.52
19-Jan-10	41.85	41.95	41.25	41.54	23,640,200	41.54
15-Jan-10	31.40	31.72	31.05	31.42	535,700	31.42
14-Jan-10	31.46	31.64	31.16	31.36	182,300	31.36
13-Jan-10	31.56	31.79	31.28	31.59	203,300	31.59
12-Jan-10	32.20	32.20	31.54	31.70	172,600	31.70
11-Jan-10	32.53	32.61	32.16	32.27	137,300	32.27
8-Jan-10	32.80	32.90	32.29	32.55	122,400	32.55
7-Jan-10	33.16	33.27	32.82	32.90	92,700	32.90
6-Jan-10	32.91	33.63	32.69	33.29	117,200	33.29
5-Jan-10	32.54	33.16	32.49	32.98	278,700	32.98
4-Jan-10	32.75	33.00	32.30	32.58	436,600	32.58
31-Dec-09	32.33	33.38	32.18	32.64	309,600	32.64
30-Dec-09	32.66	32.82	32.03	32.36	68,700	32.36
29-Dec-09	32.60	32.99	32.48	32.82	108,700	32.82
28-Dec-09	31.99	32.73	31.96	32.72	171,100	32.72
24-Dec-09	32.29	32.40	31.69	31.85	103,800	31.85
23-Dec-09	32.78	32.78	32.26	32.34	121,600	32.34
22-Dec-09	32.50	33.04	32.47	32.70	208,000	32.70
21-Dec-09	32.10	33.30	32.07	32.57	180,400	32.57
18-Dec-09	31.80	31.97	30.74	31.85	635,800	31.85
17-Dec-09	32.50	32.66	31.37	31.83	461,200	31.83
16-Dec-09	32.96	33.35	32.40	32.47	176,900	32.47
15-Dec-09	32.89	33.00	32.65	32.88	190,600	32.88
14-Dec-09	32.89	33.00	32.54	32.97	197,500	32.97
11-Dec-09	32.87	33.00	32.62	32.75	159,500	32.75
10-Dec-09	32.84	33.07	32.64	32.70	160,100	32.70
9-Dec-09	32.69	33.04	32.41	32.66	151,400	32.66
8-Dec-09	32.87	33.05	32.40	32.80	207,200	32.80
7-Dec-09	33.24	33.27	32.85	32.95	221,100	32.95
4-Dec-09	32.64	33.80	32.53	33.13	424,200	33.13
3-Dec-09	32.91	33.20	32.22	32.30	347,300	32.30
2-Dec-09	33.65	34.11	33.04	33.29	148,500	33.29
1-Dec-09	33.00	33.93	32.91	33.67	285,300	33.67
30-Nov-09	32.30	33.00	31.88	32.72	236,100	32.72
27-Nov-09	32.16	32.67	31.55	32.27	61,900	32.27
25-Nov-09	32.97	32.97	32.03	32.64	223,000	32.64
24-Nov-09	32.60	32.91	32.21	32.79	227,400	32.79
23-Nov-09	32.12	32.93	32.11	32.50	166,600	32.50
20-Nov-09	32.02	32.11	31.62	31.98	540,000	31.98
19-Nov-09	33.26	33.41	32.96	33.22	204,600	33.22
18-Nov-09	33.32	33.55	33.01	33.30	191,100	33.30
17-Nov-09	33.16	33.42	32.72	33.42	74,800	33.42
16-Nov-09	33.00	33.42	32.90	33.30	231,500	33.30
13-Nov-09	32.89	33.40	32.24	32.90	186,900	32.90
12-Nov-09	32.95	33.29	32.65	32.73	394,100	32.73
11-Nov-09	32.50	32.95	32.15	32.79	355,400	32.79
10-Nov-09	32.49	32.75	32.35	32.44	190,200	32.44
9-Nov-09	32.14	32.75	31.86	32.68	338,400	32.68
6-Nov-09	31.51	32.50	31.51	32.11	249,100	32.11
5-Nov-09	31.16	32.08	30.46	31.82	447,000	31.82
4-Nov-09	31.59	31.91	30.95	31.30	191,400	31.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Broadview Security (CFL)