Sandvik: Quote History 12/11/2008 - 6/11/2009

Sandvik
Date

Close

Volume

Open

High

Low

2009-06-10

63.5

8006348

62.75

64.5

62.75

2009-06-09

62

8552986

61.5

62.25

60

2009-06-08

61.25

7532281

62.5

62.5

60.5

2009-06-05

63.5

9453692

64.5

65.5

63.5

2009-06-04

64

8207718

65.5

66

63.5

2009-06-03

65.25

9834478

67

67.75

64.75

2009-06-02

67.25

10357026

66

68

66

2009-06-01

67

7789933

63

67

62.75

2009-05-29

61.75

6555844

61.75

63

61.5

2009-05-28

60.75

11391772

61

61.75

60.25

2009-05-27

62

9472973

61.5

62

60.25

2009-05-26

60.5

13275167

60.25

61.25

58

2009-05-25

60.75

3887236

60.25

61.5

59

2009-05-22

60

6802719

60.75

61.5

59

2009-05-20

61.25

8973921

61.25

61.75

61

2009-05-19

61

13004165

60

62.75

60

2009-05-18

59.25

5077607

57.5

59.5

56.5

2009-05-15

58.25

12283458

57

58.5

56.25

2009-05-14

57

11580693

55.25

57.75

54.5

2009-05-13

56

10785415

58

58.5

55.5

2009-05-12

58

8707132

58.75

61.5

58

2009-05-11

59.5

11231160

61.75

61.75

58.25

2009-05-08

61.75

14066441

60.75

62.5

60.25

2009-05-07

60

16651558

61

62

59

2009-05-06

60.5

8566873

58.75

61

58.25

2009-05-05

59

12109023

58.25

59.5

57.5

2009-05-04

58

13165110

54.75

58.75

54.5

2009-04-30

53.5

9965025

54.25

55

53.5

2009-04-29

54

19395104

54.5

55.25

53.5

2009-04-28

57.25

26124160

65.5

66

56.75

2009-04-27

67.25

7769021

66.25

67.5

64.5

2009-04-24

67.5

11290641

64.25

67.5

63.5

2009-04-23

64.25

9641719

63.25

65.25

62.5

2009-04-22

64

14245615

59.25

64.5

58.75

2009-04-21

58.75

15040305

56.25

59

55.25

2009-04-20

56.25

13637685

58.75

59.5

55.5

2009-04-17

58.75

16277686

55.75

60

55.5

2009-04-16

55

11073494

54.75

57.25

54

2009-04-15

54

16528695

53.5

54.75

53

2009-04-14

55

14485263

53.25

56.5

53

2009-04-09

51.5

4565149

50.75

52

50.25

2009-04-08

49.8

12345933

49.9

51

49.5

2009-04-07

50.5

8548066

52.75

52.75

50

2009-04-06

52.5

10748923

53.75

54.75

51.5

2009-04-03

53

11136379

51.75

54.75

51.25

2009-04-02

52

14524169

48.9

52.5

48.7

2009-04-01

47.6

11494103

47

48.2

45.2

2009-03-31

47.1

6676435

46.5

47.1

46.2

2009-03-30

46.1

4759728

47.3

47.4

45.6

2009-03-27

47.8

7207971

48.2

49.3

47.4

2009-03-26

49

9029941

49.1

49.5

47.7

2009-03-25

49.2

7812764

48.5

50

48

2009-03-24

48.4

6011783

50.25

50.25

47.8

2009-03-23

48.9

5777541

48.7

48.9

47.2

2009-03-20

47.9

12197724

47

47.9

46.7

2009-03-19

47.6

11671781

47.5

48.1

46.3

2009-03-18

47.1

9221367

49.3

49.5

46.7

2009-03-17

48.4

11577294

49.9

50.25

48.2

2009-03-16

50.5

11663332

50.5

50.75

49.3

2009-03-13

49.5

15263579

53.25

53.5

48.8

2009-03-12

52.25

13277380

52

53

51

2009-03-11

53

14216864

52

54.25

51

2009-03-10

52

13214093

49

53

48.5

2009-03-09

49

12923913

49.1

49.9

48

2009-03-06

49

13615079

48

51

47.7

2009-03-05

48.3

18202294

49.8

51

48

2009-03-04

50.25

12494868

47.1

50.25

47

2009-03-03

46

8484904

46.7

47.3

45

2009-03-02

46.6

8785981

47.4

47.9

46.1

2009-02-27

48.5

10524669

47.4

49.2

47.3

2009-02-26

48

7962678

45.9

48.6

45.2

2009-02-25

45.1

10610803

47.4

48.1

44.7

2009-02-24

46

9315286

45.1

47.3

44.1

2009-02-23

45.5

9218554

49.1

49.2

45.1

2009-02-20

48.1

9197360

49.6

50

48

2009-02-19

50.75

9576518

50.25

51.25

48.7

2009-02-18

49.9

10722161

50

50.5

48.1

2009-02-17

49.6

10840492

52

52.25

49.2

2009-02-16

53.5

5254677

52.75

54

52.5

2009-02-13

53.25

9652965

52.5

54.25

52.25

2009-02-12

51.75

9386516

52.25

52.5

50.5

2009-02-11

53

10078988

51.25

53.25

51.25

2009-02-10

52

16737619

55.75

56

51.5

2009-02-09

57

21635224

52

57

51.25

2009-02-06

52

16389978

47.3

52.5

47.3

2009-02-05

47

10745524

45

47.1

44.7

2009-02-04

46.3

25359469

42

47.5

42

2009-02-03

43.8

7797563

42.2

43.8

40.8

2009-02-02

41.5

8570586

42.9

42.9

40.5

2009-01-30

43

8819512

44.9

45

43

2009-01-29

44.8

6904989

47

47

44.6

2009-01-28

47

11178803

46.2

47.6

45.7

2009-01-27

45

7785703

44.3

45.3

42.9

2009-01-26

44

7692997

44.8

44.8

42.4

2009-01-23

44.3

7007252

44.9

44.9

43

2009-01-22

44.9

6994835

46.1

47.2

44.6

2009-01-21

45.3

9748881

43.4

45.5

42.7

2009-01-20

43.8

6105949

45.4

45.7

43.3

2009-01-19

45.2

4228155

46.8

47.4

44.5

2009-01-16

46.2

7358202

46.9

46.9

45.5

2009-01-15

45.5

10708037

45.6

46.8

44.2

2009-01-14

45.6

11048534

49.4

49.5

45.2

2009-01-13

48.8

11003713

50.5

50.75

48.8

2009-01-12

50.5

6959381

51.75

52.5

50

2009-01-09

52.5

9693891

54.75

54.75

51.75

2009-01-08

54.5

9195065

54.25

54.75

52.5

2009-01-07

54.75

9397385

55.25

55.5

53.5

2009-01-05

53.5

2831685

53

53.75

52.25

2009-01-02

52

5080006

50.25

52.5

49.2

2008-12-30

49

4763439

48.7

49.5

47.8

2008-12-29

48.9

2333188

48.2

49.1

48.2

2008-12-23

48.3

2808583

47.5

48.7

47.1

2008-12-22

47.6

6220040

47.5

47.9

46.5

2008-12-19

47.9

8403732

49

49.6

47.5

2008-12-18

49.8

7523062

48.8

50.5

48.1

2008-12-17

48.8

8260054

49.6

49.9

46.8

2008-12-16

48.8

4865967

47.5

49

47.2

2008-12-15

47.8

6566633

49.3

50.25

47.1

2008-12-12

49.4

5408569

48.6

49.6

47.8

2008-12-11

50.25

8480919

49.2

50.5

48.5

Sign up to vote on this title
UsefulNot useful