Wednesday, November 25, 2009, 1:44am EST - Canadian Markets open in 7 hours and 46 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

SL Industries Inc. (SLI)

 On Nov 24: 7.50 USD  Down 0.40 (5.06%)  
MORE ON SLI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 7.80 7.90 7.26 7.50 25,700 7.50
23-Nov-09 8.00 8.00 7.75 7.90 11,700 7.90
20-Nov-09 8.20 8.20 7.91 8.00 6,300 8.00
19-Nov-09 8.25 8.25 8.25 8.25 0 8.25
18-Nov-09 8.25 8.25 8.21 8.25 4,000 8.25
17-Nov-09 8.05 8.85 8.05 8.25 8,600 8.25
16-Nov-09 8.00 8.15 8.00 8.15 2,500 8.15
13-Nov-09 8.30 8.55 8.16 8.17 3,800 8.17
12-Nov-09 7.55 7.62 7.19 7.45 4,000 7.45
11-Nov-09 7.56 7.77 7.56 7.77 200 7.77
10-Nov-09 7.90 7.90 7.55 7.55 8,200 7.55
9-Nov-09 7.90 7.90 7.90 7.90 400 7.90
6-Nov-09 7.65 7.65 7.65 7.65 0 7.65
5-Nov-09 7.65 7.90 7.65 7.65 1,500 7.65
4-Nov-09 7.90 7.90 7.70 7.70 1,000 7.70
3-Nov-09 7.80 7.90 7.75 7.75 22,700 7.75
2-Nov-09 7.95 7.95 7.95 7.95 100 7.95
30-Oct-09 8.00 8.20 7.80 8.20 3,300 8.20
29-Oct-09 8.25 8.25 8.00 8.00 1,500 8.00
28-Oct-09 8.14 8.14 7.80 7.80 5,100 7.80
27-Oct-09 8.45 8.45 8.23 8.23 1,100 8.23
26-Oct-09 8.40 8.50 8.20 8.48 5,800 8.48
23-Oct-09 8.55 8.60 8.45 8.45 2,100 8.45
22-Oct-09 8.25 8.49 8.25 8.49 4,000 8.49
21-Oct-09 8.30 8.34 8.30 8.34 3,200 8.34
20-Oct-09 8.49 8.49 8.34 8.40 2,600 8.40
19-Oct-09 8.20 8.33 8.20 8.25 1,700 8.25
16-Oct-09 8.45 8.45 8.20 8.20 300 8.20
15-Oct-09 8.25 8.30 8.25 8.30 2,300 8.30
14-Oct-09 8.00 8.29 8.00 8.21 5,600 8.21
13-Oct-09 8.15 8.15 8.01 8.01 400 8.01
12-Oct-09 8.28 8.28 8.20 8.28 2,000 8.28
9-Oct-09 8.10 8.28 8.10 8.28 8,400 8.28
8-Oct-09 8.15 8.15 8.14 8.14 200 8.14
7-Oct-09 8.08 8.20 8.01 8.20 2,300 8.20
6-Oct-09 8.20 8.24 8.20 8.20 600 8.20
5-Oct-09 8.02 8.25 8.00 8.25 5,300 8.25
2-Oct-09 7.88 8.10 7.88 8.00 2,800 8.00
1-Oct-09 7.97 8.00 7.95 7.97 3,700 7.97
30-Sep-09 8.05 8.24 8.00 8.00 6,300 8.00
29-Sep-09 8.00 8.10 7.92 8.00 1,300 8.00
28-Sep-09 7.80 7.80 7.80 7.80 0 7.80
25-Sep-09 8.05 8.05 7.80 7.80 1,700 7.80
24-Sep-09 8.00 8.35 8.00 8.30 3,900 8.30
23-Sep-09 7.77 8.09 7.77 8.08 6,400 8.08
22-Sep-09 7.75 7.79 7.55 7.79 12,200 7.79
21-Sep-09 7.23 8.00 7.18 7.73 22,500 7.73
18-Sep-09 7.55 8.00 7.08 7.08 19,600 7.08
17-Sep-09 7.69 7.79 7.50 7.55 8,400 7.55
16-Sep-09 7.72 8.00 7.40 7.78 2,100 7.78
15-Sep-09 7.45 7.70 7.45 7.70 6,100 7.70
14-Sep-09 7.41 7.41 7.00 7.26 2,000 7.26
11-Sep-09 7.77 8.00 7.57 7.60 10,200 7.60
10-Sep-09 7.81 7.81 7.40 7.76 91,100 7.76
9-Sep-09 7.25 7.84 6.54 7.84 21,800 7.84
8-Sep-09 7.40 7.40 6.08 6.85 42,300 6.85
4-Sep-09 7.08 7.24 6.75 7.24 1,000 7.24
3-Sep-09 6.75 7.00 6.75 7.00 1,500 7.00
2-Sep-09 7.20 7.24 6.62 6.66 3,200 6.66
1-Sep-09 6.30 7.52 6.27 7.35 5,500 7.35
31-Aug-09 6.69 6.70 6.29 6.35 7,100 6.35
28-Aug-09 6.85 6.85 6.61 6.65 6,100 6.65
27-Aug-09 7.63 7.63 6.68 6.68 14,800 6.68
26-Aug-09 7.58 7.69 7.50 7.56 1,900 7.56
25-Aug-09 7.14 7.69 7.00 7.51 3,600 7.51
24-Aug-09 6.65 7.10 6.50 7.04 20,600 7.04
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices