Wednesday, February 10, 2010, 6:01am EST - Canadian Markets open in 3 hours and 29 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

SL Industries Inc. (SLI)

 On Feb 9: 8.165 USD   0.00 (0.00%)  
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*
9-Feb-10 7.80 8.20 7.80 8.17 2,000 8.17
8-Feb-10 7.80 7.80 7.80 7.80 0 7.80
5-Feb-10 7.91 7.91 7.50 7.80 3,500 7.80
4-Feb-10 8.02 8.03 7.90 7.90 1,800 7.90
3-Feb-10 8.12 8.12 8.08 8.11 1,000 8.11
2-Feb-10 8.07 8.07 8.07 8.07 0 8.07
1-Feb-10 8.37 8.40 8.06 8.07 800 8.07
29-Jan-10 8.15 8.80 8.01 8.50 4,100 8.50
28-Jan-10 8.47 8.47 8.10 8.10 2,100 8.10
27-Jan-10 8.45 8.47 8.45 8.45 2,000 8.45
26-Jan-10 8.43 8.45 8.43 8.43 600 8.43
25-Jan-10 8.23 8.42 8.11 8.42 3,800 8.42
22-Jan-10 8.53 8.95 8.16 8.16 6,800 8.16
21-Jan-10 8.57 8.98 8.56 8.56 1,300 8.56
20-Jan-10 9.13 9.13 8.14 8.50 7,400 8.50
19-Jan-10 9.11 9.44 9.10 9.29 6,300 9.29
15-Jan-10 8.70 9.25 8.70 9.24 16,000 9.24
14-Jan-10 9.18 9.25 8.57 8.57 10,900 8.57
13-Jan-10 8.87 9.28 8.87 9.25 3,300 9.25
12-Jan-10 8.95 9.11 8.86 8.90 2,300 8.90
11-Jan-10 8.84 9.10 8.84 9.00 1,900 9.00
8-Jan-10 8.37 8.72 8.37 8.70 2,100 8.70
7-Jan-10 8.29 8.43 7.85 8.43 9,000 8.43
6-Jan-10 7.78 8.45 7.77 8.10 14,100 8.10
5-Jan-10 8.30 8.30 7.70 7.70 2,900 7.70
4-Jan-10 8.40 8.44 8.38 8.38 2,700 8.38
31-Dec-09 8.35 8.38 8.29 8.38 2,100 8.38
30-Dec-09 8.10 8.55 8.10 8.34 8,500 8.34
29-Dec-09 8.15 8.22 8.00 8.13 6,700 8.13
28-Dec-09 7.87 8.18 7.85 8.03 9,200 8.03
24-Dec-09 7.81 8.00 7.75 7.75 6,200 7.75
23-Dec-09 7.84 7.89 7.80 7.89 8,300 7.89
22-Dec-09 7.74 7.85 7.69 7.80 7,200 7.80
21-Dec-09 7.85 8.00 7.60 7.78 4,100 7.78
18-Dec-09 7.77 8.58 7.51 7.90 28,200 7.90
17-Dec-09 8.06 8.06 7.77 7.81 2,800 7.81
16-Dec-09 7.63 7.95 7.44 7.94 13,200 7.94
15-Dec-09 7.75 7.75 7.43 7.50 4,300 7.50
14-Dec-09 7.77 7.80 7.60 7.80 3,700 7.80
11-Dec-09 7.87 7.91 7.70 7.70 7,500 7.70
10-Dec-09 8.00 8.39 7.36 7.71 22,000 7.71
9-Dec-09 6.50 8.30 6.50 8.01 76,800 8.01
8-Dec-09 6.43 6.55 6.40 6.40 6,600 6.40
7-Dec-09 6.43 6.50 6.35 6.40 72,600 6.40
4-Dec-09 6.35 6.55 6.30 6.41 20,700 6.41
3-Dec-09 6.37 6.40 6.25 6.25 10,900 6.25
2-Dec-09 6.72 6.92 6.20 6.32 9,600 6.32
1-Dec-09 7.05 7.10 6.72 6.72 14,400 6.72
30-Nov-09 7.01 7.25 6.61 7.00 52,500 7.00
27-Nov-09 7.15 7.35 6.91 7.00 1,200 7.00
25-Nov-09 7.50 7.52 6.20 7.15 57,900 7.15
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
* 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