SHS: Historical Prices for SAUER-DANFOSS INC - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	11.39	11.46	11.25	11.34	57,000	11.34
8-Feb-10	11.32	11.50	11.18	11.18	64,700	11.18
5-Feb-10	11.20	11.38	11.10	11.35	136,200	11.35
4-Feb-10	11.55	11.66	11.26	11.28	87,200	11.28
3-Feb-10	11.48	11.73	11.41	11.69	56,200	11.69
2-Feb-10	11.33	11.67	11.27	11.59	87,700	11.59
1-Feb-10	11.33	11.44	11.22	11.35	121,700	11.35
29-Jan-10	11.60	11.73	11.33	11.37	134,400	11.37
28-Jan-10	11.72	11.82	11.48	11.67	71,800	11.67
27-Jan-10	11.55	11.89	11.55	11.73	104,800	11.73
26-Jan-10	11.67	11.92	11.67	11.75	79,800	11.75
25-Jan-10	11.98	11.99	11.44	11.78	102,800	11.78
22-Jan-10	12.13	12.50	11.78	11.81	112,600	11.81
21-Jan-10	12.45	12.45	12.22	12.26	76,100	12.26
20-Jan-10	12.20	12.70	12.20	12.41	111,700	12.41
19-Jan-10	12.19	12.50	12.14	12.49	94,100	12.49
15-Jan-10	12.14	12.37	11.99	12.36	228,800	12.36
14-Jan-10	12.12	12.30	12.06	12.26	77,700	12.26
13-Jan-10	12.12	12.35	11.97	12.29	113,500	12.29
12-Jan-10	12.02	12.15	11.97	12.14	50,400	12.14
11-Jan-10	12.10	12.22	11.80	12.20	134,100	12.20
8-Jan-10	11.51	12.12	11.51	12.12	275,800	12.12
7-Jan-10	11.85	11.88	11.69	11.84	54,100	11.84
6-Jan-10	11.90	11.98	11.75	11.90	184,600	11.90
5-Jan-10	11.95	12.04	11.95	11.96	211,200	11.96
4-Jan-10	11.99	12.05	11.84	12.01	288,600	12.01
31-Dec-09	12.14	12.14	12.00	12.01	87,300	12.01
30-Dec-09	12.00	12.40	12.00	12.22	101,100	12.22
29-Dec-09	11.90	12.16	11.79	12.03	84,100	12.03
28-Dec-09	11.66	12.10	11.48	12.05	130,300	12.05
24-Dec-09	12.00	12.26	11.75	11.86	304,600	11.86
23-Dec-09	11.26	12.68	11.10	12.07	958,200	12.07
22-Dec-09	10.65	11.69	10.60	11.61	1,444,200	11.61
21-Dec-09	8.52	9.28	8.49	9.13	103,100	9.13
18-Dec-09	8.87	9.19	8.40	8.44	171,600	8.44
17-Dec-09	9.28	9.40	8.78	8.83	82,900	8.83
16-Dec-09	9.31	9.49	9.14	9.48	61,300	9.48
15-Dec-09	9.52	9.55	9.13	9.19	103,400	9.19
14-Dec-09	9.64	9.64	9.18	9.53	93,500	9.53
11-Dec-09	9.48	9.59	9.37	9.48	57,900	9.48
10-Dec-09	9.81	9.90	9.26	9.37	84,200	9.37
9-Dec-09	9.65	9.76	9.43	9.75	53,000	9.75
8-Dec-09	9.60	9.73	9.38	9.67	63,400	9.67
7-Dec-09	9.46	9.73	9.46	9.60	64,300	9.60
4-Dec-09	9.38	9.86	9.06	9.53	142,600	9.53
3-Dec-09	9.11	9.43	9.11	9.17	119,300	9.17
2-Dec-09	9.05	9.38	8.95	9.08	68,000	9.08
1-Dec-09	8.80	9.13	8.78	9.05	86,800	9.05
30-Nov-09	8.69	8.78	8.26	8.64	79,000	8.64
27-Nov-09	8.74	9.10	8.71	8.73	50,700	8.73
25-Nov-09	9.15	9.37	9.06	9.12	84,700	9.12
24-Nov-09	9.14	9.14	8.86	8.95	75,100	8.95
23-Nov-09	9.22	9.58	9.14	9.22	124,500	9.22
20-Nov-09	8.94	9.11	8.93	9.09	58,100	9.09
19-Nov-09	9.13	9.20	8.89	9.00	97,900	9.00
18-Nov-09	9.49	9.55	9.11	9.20	462,000	9.20
17-Nov-09	9.46	9.46	9.24	9.40	82,700	9.40
16-Nov-09	9.14	9.44	8.94	9.44	146,800	9.44
13-Nov-09	8.91	9.06	8.76	9.00	90,200	9.00
12-Nov-09	9.03	9.14	8.82	8.90	87,400	8.90
11-Nov-09	8.89	9.05	8.79	9.01	179,000	9.01
10-Nov-09	8.92	9.00	7.89	8.77	276,100	8.77
9-Nov-09	8.89	9.45	8.89	9.42	220,700	9.42
6-Nov-09	8.54	9.16	8.53	8.85	365,700	8.85
5-Nov-09	8.67	8.88	8.32	8.79	231,900	8.79
4-Nov-09	8.44	8.55	8.28	8.50	195,000	8.50
* 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

Sauer-Danfoss Inc. (SHS)