Wednesday, February 10, 2010, 1:27am EST - Canadian Markets open in 8 hours and 3 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Waters Corp. (WAT)

 On Feb 9: 58.20 USD  Up 0.33 (0.57%)  
MORE ON WAT
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 58.51 59.00 57.90 58.20 829,800 58.20
8-Feb-10 57.37 58.96 57.33 57.87 1,234,900 57.87
5-Feb-10 56.31 57.56 55.97 57.47 2,029,500 57.47
4-Feb-10 57.43 57.63 56.03 56.18 1,227,800 56.18
3-Feb-10 57.78 58.17 57.55 57.86 870,600 57.86
2-Feb-10 57.18 58.14 56.90 58.03 514,000 58.03
1-Feb-10 57.22 57.61 56.40 57.18 825,700 57.18
29-Jan-10 58.03 58.69 56.97 56.98 1,082,400 56.98
28-Jan-10 57.87 58.22 57.35 57.82 871,500 57.82
27-Jan-10 57.98 58.23 57.39 57.85 1,110,900 57.85
26-Jan-10 59.22 59.22 57.44 58.04 2,129,300 58.04
25-Jan-10 59.92 59.92 58.88 59.23 765,800 59.23
22-Jan-10 59.20 60.37 59.08 59.49 1,093,600 59.49
21-Jan-10 60.75 61.23 59.08 59.24 943,700 59.24
20-Jan-10 61.56 61.94 60.02 60.84 673,500 60.84
19-Jan-10 60.89 61.67 60.89 61.64 664,300 61.64
15-Jan-10 62.16 62.16 60.68 60.76 820,000 60.76
14-Jan-10 62.35 62.45 61.94 62.15 481,600 62.15
13-Jan-10 62.57 62.90 62.27 62.61 603,300 62.61
12-Jan-10 62.39 62.68 61.93 62.49 836,300 62.49
11-Jan-10 61.28 62.73 61.28 62.43 787,500 62.43
8-Jan-10 60.90 61.79 60.42 61.21 942,500 61.21
7-Jan-10 60.96 61.54 60.64 61.16 938,100 61.16
6-Jan-10 60.71 61.19 60.45 60.90 1,324,200 60.90
5-Jan-10 61.43 61.73 60.72 60.79 1,545,000 60.79
4-Jan-10 62.50 62.60 61.43 61.63 954,400 61.63
31-Dec-09 62.21 62.63 61.80 61.96 433,600 61.96
30-Dec-09 61.90 62.33 61.69 62.23 386,900 62.23
29-Dec-09 61.76 62.41 61.61 62.00 448,000 62.00
28-Dec-09 61.74 62.24 61.45 61.77 312,100 61.77
24-Dec-09 61.22 61.63 61.22 61.51 169,500 61.51
23-Dec-09 61.56 62.09 61.30 61.47 474,400 61.47
22-Dec-09 61.02 61.69 61.02 61.58 373,600 61.58
21-Dec-09 60.60 61.50 60.49 60.98 523,400 60.98
18-Dec-09 60.91 61.25 60.00 60.22 957,300 60.22
17-Dec-09 61.69 61.77 60.48 60.67 821,500 60.67
16-Dec-09 62.87 63.07 61.63 61.81 568,100 61.81
15-Dec-09 61.58 63.09 61.56 62.58 853,000 62.58
14-Dec-09 61.55 61.90 61.01 61.88 707,700 61.88
11-Dec-09 61.13 61.58 60.79 61.21 808,000 61.21
10-Dec-09 59.73 61.39 59.73 60.75 1,097,100 60.75
9-Dec-09 59.13 59.52 58.62 59.44 547,900 59.44
8-Dec-09 59.70 59.76 58.87 59.23 781,500 59.23
7-Dec-09 59.21 60.23 59.21 59.94 808,500 59.94
4-Dec-09 59.45 60.41 59.02 59.43 870,700 59.43
3-Dec-09 59.84 59.99 58.95 59.01 413,500 59.01
2-Dec-09 59.29 59.78 59.03 59.61 769,100 59.61
1-Dec-09 59.24 59.57 58.78 59.37 929,700 59.37
30-Nov-09 59.26 59.26 58.45 58.78 873,800 58.78
27-Nov-09 59.03 59.48 58.43 59.02 407,100 59.02
25-Nov-09 59.70 59.85 59.17 59.78 527,300 59.78
24-Nov-09 59.28 59.60 58.68 59.42 1,227,500 59.42
23-Nov-09 59.33 59.74 58.77 59.03 1,076,100 59.03
20-Nov-09 59.24 59.50 58.57 59.04 1,110,200 59.04
19-Nov-09 59.72 59.94 58.82 59.37 890,600 59.37
18-Nov-09 59.96 60.40 59.80 59.97 1,175,300 59.97
17-Nov-09 60.93 61.05 60.37 60.37 1,055,600 60.37
16-Nov-09 60.96 61.45 60.76 60.85 1,170,600 60.85
13-Nov-09 59.69 61.33 59.40 60.72 1,188,100 60.72
12-Nov-09 60.17 60.84 59.43 59.48 883,500 59.48
11-Nov-09 60.95 60.95 59.76 60.15 1,012,200 60.15
10-Nov-09 60.96 61.30 60.43 60.66 768,600 60.66
9-Nov-09 59.48 61.13 59.25 61.10 987,800 61.10
6-Nov-09 59.04 59.81 58.70 59.23 843,800 59.23
5-Nov-09 57.52 59.59 57.30 59.56 1,614,400 59.56
4-Nov-09 58.01 58.29 57.23 57.28 966,400 57.28
* 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