FGXI: Historical Prices for FGX International Holdings Limi - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.12	16.97	16.12	16.55	197,300	16.55
19-Nov-09	16.53	16.56	15.74	16.25	284,000	16.25
18-Nov-09	15.33	17.00	15.09	16.70	488,800	16.70
17-Nov-09	15.68	15.68	15.04	15.28	85,000	15.28
16-Nov-09	15.86	16.07	15.61	15.70	127,300	15.70
13-Nov-09	15.85	16.02	15.56	15.69	122,400	15.69
12-Nov-09	15.96	16.97	15.60	15.85	341,100	15.85
11-Nov-09	15.30	16.01	15.02	15.96	174,600	15.96
10-Nov-09	15.19	15.50	14.80	15.18	113,200	15.18
9-Nov-09	14.35	15.19	14.35	15.19	185,900	15.19
6-Nov-09	14.26	14.46	14.12	14.20	151,000	14.20
5-Nov-09	14.08	14.70	13.76	14.40	185,500	14.40
4-Nov-09	14.46	14.96	13.89	13.90	77,100	13.90
3-Nov-09	13.83	14.32	13.78	14.06	58,800	14.06
2-Nov-09	13.21	13.65	13.14	13.59	64,600	13.59
30-Oct-09	13.44	13.82	13.00	13.19	70,400	13.19
29-Oct-09	13.35	13.77	13.30	13.57	33,000	13.57
28-Oct-09	13.62	13.62	12.99	13.29	126,200	13.29
27-Oct-09	13.90	14.16	13.57	13.59	20,600	13.59
26-Oct-09	14.14	14.51	13.84	13.90	34,400	13.90
23-Oct-09	14.28	14.28	13.73	14.11	28,200	14.11
22-Oct-09	14.13	14.93	14.13	14.58	46,800	14.58
21-Oct-09	14.40	15.03	13.98	14.11	43,700	14.11
20-Oct-09	14.50	14.52	13.93	14.39	29,700	14.39
19-Oct-09	14.44	15.05	14.44	14.53	19,300	14.53
16-Oct-09	14.44	14.83	14.00	14.35	37,100	14.35
15-Oct-09	14.39	14.85	14.20	14.61	22,400	14.61
14-Oct-09	14.52	14.74	14.36	14.68	17,000	14.68
13-Oct-09	14.39	14.73	14.08	14.36	26,400	14.36
12-Oct-09	14.82	14.94	13.92	14.36	40,800	14.36
9-Oct-09	14.25	14.69	13.97	14.67	22,100	14.67
8-Oct-09	14.19	14.80	14.06	14.21	62,700	14.21
7-Oct-09	13.87	14.16	13.81	14.13	22,100	14.13
6-Oct-09	14.14	14.14	13.59	14.12	45,700	14.12
5-Oct-09	13.94	14.31	13.64	14.02	97,700	14.02
2-Oct-09	13.51	13.92	13.42	13.57	47,500	13.57
1-Oct-09	13.93	13.93	13.07	13.58	91,000	13.58
30-Sep-09	14.69	14.72	13.93	13.95	244,700	13.95
29-Sep-09	15.12	15.13	14.63	14.64	68,000	14.64
28-Sep-09	15.08	15.41	14.90	14.95	42,800	14.95
25-Sep-09	15.52	15.53	14.80	14.97	120,800	14.97
24-Sep-09	15.65	15.67	15.26	15.42	62,100	15.42
23-Sep-09	15.49	15.84	15.49	15.66	52,600	15.66
22-Sep-09	15.72	15.97	15.53	15.61	110,500	15.61
21-Sep-09	15.01	15.69	15.00	15.69	39,600	15.69
18-Sep-09	15.00	15.40	14.77	15.17	110,700	15.17
17-Sep-09	15.16	15.17	14.86	14.97	53,000	14.97
16-Sep-09	14.60	15.34	14.60	15.23	49,400	15.23
15-Sep-09	14.29	14.78	14.25	14.69	131,900	14.69
14-Sep-09	13.64	14.15	13.64	14.13	40,400	14.13
11-Sep-09	13.87	14.21	13.73	13.84	84,900	13.84
10-Sep-09	13.89	14.00	13.38	13.81	199,900	13.81
9-Sep-09	13.92	14.09	13.77	13.87	67,100	13.87
8-Sep-09	13.81	14.06	13.81	13.89	125,500	13.89
4-Sep-09	14.28	14.28	13.55	13.73	97,800	13.73
3-Sep-09	14.25	14.42	14.09	14.26	90,700	14.26
2-Sep-09	14.17	14.53	14.11	14.23	84,800	14.23
1-Sep-09	14.32	14.70	14.32	14.48	70,400	14.48
31-Aug-09	14.51	14.56	14.31	14.44	74,200	14.44
28-Aug-09	14.77	15.00	14.42	14.49	52,000	14.49
27-Aug-09	14.49	14.70	14.35	14.67	42,600	14.67
26-Aug-09	14.59	14.70	14.45	14.60	161,200	14.60
25-Aug-09	14.65	14.75	14.36	14.65	30,300	14.65
24-Aug-09	14.58	14.74	14.44	14.63	36,100	14.63
21-Aug-09	14.62	14.65	14.33	14.51	164,000	14.51
20-Aug-09	13.87	14.65	13.81	14.34	53,100	14.34
* 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

FGX International Holdings Limited (FGXI)