Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MEMC ELECTR MATLS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MEMC ELECTR MATLS INC ( WFR ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 8656012 13.0100 12.4500 12.5900 12.5600
    10/29/09 7134119 12.7700 12.4000 12.7600 12.7200
    10/30/09 10126462 13.2000 12.3000 13.0900 12.4200
    11/02/09 5466936 12.6897 12.0500 12.6100 12.3100
    11/03/09 9476304 12.6800 12.0500 12.0700 12.6000
    11/04/09 6957357 12.8400 12.1900 12.7500 12.2600
    11/05/09 6918130 12.9500 12.5800 12.5800 12.7900
    11/06/09 3471274 12.8650 12.5500 12.5900 12.6600
    11/09/09 2927888 13.0601 12.7500 12.7700 12.9800
    11/10/09 4180454 13.1400 12.7500 12.9600 12.9300
    11/11/09 4378113 13.2400 12.9400 13.0500 13.1000
    11/12/09 4354884 13.1024 12.7000 13.0500 12.7300
    11/13/09 4445574 13.2800 12.7500 12.7700 13.0700
    11/16/09 4242659 13.6100 13.1600 13.1600 13.3700
    11/17/09 3345515 13.4500 13.1000 13.3200 13.2700
    11/18/09 4186739 13.5500 12.9900 13.5500 13.0800
    11/19/09 6533946 12.9600 12.3300 12.9100 12.3500
    11/20/09 6434310 12.2700 12.0200 12.2500 12.0800
    11/23/09 8398814 12.4500 11.9400 12.3900 11.9800
    11/24/09 5019232 12.2600 11.8200 11.9800 12.1600
    11/25/09 5854750 12.5300 12.0800 12.2700 12.4600
    11/27/09 3381085 12.1600 11.8500 11.9700 12.0600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MEMC ELECTR MATLS INC ( WFR ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 8656012 13.0100 12.4500 12.5900 12.5600
    10/29/09 7134119 12.7700 12.4000 12.7600 12.7200
    10/30/09 10126462 13.2000 12.3000 13.0900 12.4200
    11/02/09 5466936 12.6897 12.0500 12.6100 12.3100
    11/03/09 9476304 12.6800 12.0500 12.0700 12.6000
    11/04/09 6957357 12.8400 12.1900 12.7500 12.2600
    11/05/09 6918130 12.9500 12.5800 12.5800 12.7900
    11/06/09 3471274 12.8650 12.5500 12.5900 12.6600
    11/09/09 2927888 13.0601 12.7500 12.7700 12.9800
    11/10/09 4180454 13.1400 12.7500 12.9600 12.9300
    11/11/09 4378113 13.2400 12.9400 13.0500 13.1000
    11/12/09 4354884 13.1024 12.7000 13.0500 12.7300
    11/13/09 4445574 13.2800 12.7500 12.7700 13.0700
    11/16/09 4242659 13.6100 13.1600 13.1600 13.3700
    11/17/09 3345515 13.4500 13.1000 13.3200 13.2700
    11/18/09 4186739 13.5500 12.9900 13.5500 13.0800
    11/19/09 6533946 12.9600 12.3300 12.9100 12.3500
    11/20/09 6434310 12.2700 12.0200 12.2500 12.0800
    11/23/09 8398814 12.4500 11.9400 12.3900 11.9800
    11/24/09 5019232 12.2600 11.8200 11.9800 12.1600
    11/25/09 5854750 12.5300 12.0800 12.2700 12.4600
    11/27/09 3381085 12.1600 11.8500 11.9700 12.0600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: WFR

    Return

    as of November 28 2009
    1 Month -4.44%
    6 Month -34.81%
    YTD -15.55%
    1 Year -22.19%
    3 Year -68.35%
    5 Year 11.25%
    Calculate the value of

    or shares