Sifco Industries (NY: SIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.21	18.24	17.72	17.72	14,039	-0.58(-3.19%)
Sep 27, 2012	18.34	18.34	18.30	18.30	900	+0.19(+1.08%)
Sep 26, 2012	18.24	18.58	18.06	18.11	6,483	-0.05(-0.27%)
Sep 25, 2012	18.42	18.51	18.01	18.16	17,881	-0.24(-1.32%)
Sep 24, 2012	18.83	18.83	18.16	18.40	3,189	-0.34(-1.82%)
Sep 21, 2012	18.52	19.19	18.19	18.74	11,041	+0.35(+1.91%)
Sep 20, 2012	18.87	19.00	18.02	18.39	4,761	-0.59(-3.13%)
Sep 19, 2012	18.91	18.98	18.85	18.98	2,620	+0.07(+0.36%)
Sep 18, 2012	19.47	19.47	18.78	18.92	9,477	-0.45(-2.31%)
Sep 17, 2012	19.48	19.51	19.17	19.36	1,118	-0.14(-0.70%)
Sep 14, 2012	20.22	20.22	18.78	19.50	8,785	-0.73(-3.61%)
Sep 13, 2012	18.86	20.23	18.35	20.23	2,942	+1.02(+5.32%)
Sep 12, 2012	19.03	19.21	19.03	19.21	752	+0.07(+0.36%)
Sep 11, 2012	19.63	19.63	19.00	19.14	2,120	-0.56(-2.87%)
Sep 10, 2012	19.80	19.80	19.42	19.71	4,171	+0.14(+0.70%)
Sep 07, 2012	20.37	20.50	19.04	19.57	5,429	-0.54(-2.66%)
Sep 06, 2012	19.52	20.37	19.02	20.10	4,507	+0.99(+5.20%)
Sep 05, 2012	18.94	19.61	18.26	19.11	2,357	+0.47(+2.51%)
Sep 04, 2012	18.48	18.80	18.42	18.64	3,960	+0.30(+1.65%)
Aug 31, 2012	18.02	18.45	18.01	18.34	7,756	+0.23(+1.29%)
Aug 30, 2012	18.14	18.20	18.02	18.11	22,080	-0.24(-1.33%)
Aug 29, 2012	18.23	18.35	18.22	18.35	618	-0.42(-2.23%)
Aug 27, 2012	18.13	18.96	18.13	18.77	860	+0.31(+1.69%)
Aug 24, 2012	18.76	19.43	18.16	18.46	1,230	-0.45(-2.37%)
Aug 23, 2012	19.47	19.47	18.01	18.91	2,387	-0.41(-2.12%)
Aug 22, 2012	19.08	19.47	19.08	19.32	1,360	-0.16(-0.80%)
Aug 21, 2012	19.90	19.90	19.00	19.47	6,984	-0.58(-2.91%)
Aug 20, 2012	20.46	20.46	19.72	20.06	998	-0.90(-4.27%)
Aug 17, 2012	20.34	20.95	19.58	20.95	3,085	+0.66(+3.26%)
Aug 16, 2012	19.76	20.42	19.67	20.29	1,463	+0.57(+2.91%)
Aug 15, 2012	19.61	19.71	18.52	19.71	5,428	+0.11(+0.55%)
Aug 14, 2012	19.30	20.22	19.30	19.61	3,540	+0.48(+2.49%)
Aug 13, 2012	18.98	19.13	18.94	19.13	1,445	+0.16(+0.82%)
Aug 10, 2012	18.79	18.98	18.69	18.98	3,326	+0.28(+1.51%)
Aug 09, 2012	18.30	18.69	18.01	18.69	2,082	+0.58(+3.23%)
Aug 08, 2012	18.37	18.37	18.11	18.11	2,803	-0.51(-2.72%)
Aug 07, 2012	19.04	19.04	18.24	18.61	2,647	-0.54(-2.80%)
Aug 06, 2012	18.45	19.38	18.45	19.15	3,840	+0.56(+3.04%)
Aug 03, 2012	18.01	18.59	18.01	18.59	1,693	+0.57(+3.19%)
Aug 02, 2012	18.34	19.33	18.01	18.01	23,721	+0.00(+0.00%)
Aug 01, 2012	18.87	19.89	18.01	18.01	7,466	-0.73(-3.90%)
Jul 31, 2012	19.21	20.17	18.74	18.74	5,189	-0.28(-1.48%)
Jul 30, 2012	19.20	19.35	18.74	19.02	1,434	+0.03(+0.15%)
Jul 27, 2012	19.99	19.99	18.92	18.99	2,718	-1.21(-5.98%)
Jul 26, 2012	19.47	20.47	18.62	20.20	7,018	+0.78(+4.01%)
Jul 25, 2012	19.14	19.71	19.14	19.42	1,509	-0.19(-0.94%)
Jul 24, 2012	21.13	21.40	19.15	19.61	18,497	-1.77(-8.29%)
Jul 23, 2012	20.51	21.40	18.98	21.38	10,004	+0.75(+3.63%)
Jul 20, 2012	21.19	21.39	20.47	20.63	2,676	-0.79(-3.68%)
Jul 19, 2012	21.98	22.11	21.38	21.42	7,137	-0.75(-3.38%)
Jul 18, 2012	22.31	22.31	22.05	22.17	2,056	+0.04(+0.18%)
Jul 17, 2012	21.54	22.30	21.43	22.13	1,541	+0.74(+3.46%)
Jul 16, 2012	21.19	21.56	21.19	21.39	1,157	-0.18(-0.81%)
Jul 13, 2012	20.73	21.56	20.73	21.56	2,223	+0.68(+3.26%)
Jul 12, 2012	21.43	21.43	19.62	20.88	4,816	-0.54(-2.50%)
Jul 11, 2012	21.22	21.43	21.22	21.42	1,374	+0.04(+0.18%)
Jul 10, 2012	22.26	22.26	21.13	21.38	6,346	-0.64(-2.92%)
Jul 09, 2012	22.26	22.58	21.00	22.02	11,882	-0.28(-1.27%)
Jul 06, 2012	22.70	22.87	22.06	22.30	1,591	-0.68(-2.96%)
Jul 05, 2012	23.00	23.11	22.18	22.99	610	-0.14(-0.59%)
Jul 03, 2012	22.51	23.12	22.39	23.12	5,909	+0.15(+0.64%)
Jul 02, 2012	22.00	22.98	22.00	22.98	8,575	+0.60(+2.70%)
Jun 29, 2012	19.98	22.52	19.98	22.37	11,495	+2.53(+12.76%)
Jun 28, 2012	20.92	20.92	19.53	19.84	8,349	-1.09(-5.21%)
Jun 27, 2012	20.46	21.09	20.45	20.93	4,416	+0.72(+3.56%)
Jun 26, 2012	21.59	21.59	19.98	20.21	6,950	-1.34(-6.23%)
Jun 25, 2012	21.87	22.20	21.44	21.56	16,103	-0.45(-2.04%)
Jun 22, 2012	21.93	22.29	21.43	22.00	290,437	-0.02(-0.09%)
Jun 21, 2012	22.04	22.05	21.32	22.02	24,457	+0.02(+0.09%)
Jun 20, 2012	21.92	22.01	21.08	22.00	16,055	+0.35(+1.62%)
Jun 19, 2012	21.74	21.81	21.18	21.65	15,268	-0.03(-0.13%)
Jun 18, 2012	21.76	21.90	21.68	21.68	7,592	-0.01(-0.05%)
Jun 15, 2012	21.42	21.81	21.02	21.69	14,751	-0.07(-0.31%)
Jun 14, 2012	20.23	21.78	19.46	21.76	31,953	+1.48(+7.30%)
Jun 13, 2012	20.45	20.57	19.33	20.28	32,039	-0.17(-0.81%)
Jun 12, 2012	19.77	20.45	19.13	20.45	48,520	+0.49(+2.44%)
Jun 11, 2012	18.74	20.39	18.74	19.96	24,886	+1.22(+6.49%)
Jun 08, 2012	18.37	19.23	18.28	18.74	23,724	+0.40(+2.18%)
Jun 07, 2012	18.13	18.34	17.77	18.34	513	+0.01(+0.05%)
Jun 06, 2012	18.47	18.50	18.33	18.33	1,070	-0.12(-0.63%)
Jun 05, 2012	18.32	18.45	18.06	18.45	1,875	+0.13(+0.69%)
Jun 04, 2012	18.28	18.55	17.96	18.32	16,095	+0.36(+1.98%)
Jun 01, 2012	18.58	18.79	17.83	17.97	1,396	-0.52(-2.82%)
May 31, 2012	18.49	18.49	17.59	18.49	5,274	-0.08(-0.42%)
May 30, 2012	18.61	18.61	18.57	18.57	205	-0.18(-0.93%)
May 29, 2012	18.57	18.84	18.51	18.74	996	-0.15(-0.77%)
May 25, 2012	18.98	18.98	18.15	18.89	1,148	-0.26(-1.37%)
May 24, 2012	19.23	19.23	19.15	19.15	718	+0.02(+0.10%)
May 23, 2012	19.02	19.25	18.46	19.13	1,498	-0.04(-0.20%)
May 22, 2012	18.97	19.33	18.36	19.17	16,357	+0.44(+2.34%)
May 21, 2012	17.81	18.79	17.78	18.73	5,400	+0.64(+3.55%)
May 18, 2012	18.01	18.89	18.01	18.09	8,499	+0.07(+0.38%)
May 17, 2012	18.01	18.06	17.04	18.02	16,074	+0.25(+1.43%)
May 16, 2012	18.01	18.22	17.17	17.77	7,580	-0.56(-3.04%)
May 15, 2012	17.95	18.89	17.83	18.33	8,069	+0.74(+4.22%)
May 14, 2012	18.25	18.25	16.71	17.58	4,090	-0.67(-3.68%)
May 11, 2012	18.25	18.25	18.25	18.25	102	-0.14(-0.74%)
May 10, 2012	18.06	18.69	17.54	18.39	27,687	-0.60(-3.18%)
May 09, 2012	18.49	18.99	18.40	18.99	2,443	-0.19(-1.02%)
May 08, 2012	18.15	19.19	18.15	19.19	456	+1.17(+6.48%)
May 07, 2012	18.01	18.06	17.46	18.02	5,229	+0.11(+0.60%)
May 04, 2012	18.06	18.45	17.91	17.91	2,570	+0.29(+1.66%)
May 03, 2012	18.01	18.75	17.62	17.62	2,342	-1.00(-5.38%)
May 02, 2012	18.35	18.98	18.35	18.62	513	-0.46(-2.40%)
May 01, 2012	19.08	19.08	19.08	19.08	102	-0.31(-1.61%)
Apr 26, 2012	19.34	19.39	19.39	19.39	308	+0.17(+0.86%)
Apr 25, 2012	19.44	19.47	18.98	19.23	9,823	-0.16(-0.80%)
Apr 24, 2012	18.98	19.47	18.97	19.38	4,200	+0.43(+2.26%)
Apr 23, 2012	18.49	18.98	18.49	18.96	3,377	+0.08(+0.41%)
Apr 20, 2012	18.94	18.94	18.88	18.88	624	+0.08(+0.41%)
Apr 19, 2012	18.74	18.80	18.74	18.80	513	+0.56(+3.10%)
Apr 16, 2012	18.69	18.24	18.24	18.24	3,286	-0.44(-2.35%)
Apr 13, 2012	18.62	18.67	18.62	18.67	205	+0.28(+1.54%)
Apr 12, 2012	18.60	18.74	18.39	18.39	1,483	-0.35(-1.87%)
Apr 11, 2012	18.55	18.74	18.43	18.74	1,601	+0.62(+3.39%)
Apr 10, 2012	18.21	18.61	18.13	18.13	1,951	+0.09(+0.48%)
Apr 09, 2012	18.01	18.11	18.01	18.04	1,317	-0.20(-1.09%)
Apr 05, 2012	18.02	18.35	18.02	18.24	771	-0.11(-0.61%)
Apr 04, 2012	18.35	18.35	18.35	18.35	245	-0.19(-1.05%)
Apr 03, 2012	18.59	18.65	18.55	18.55	1,746	+0.24(+1.33%)
Apr 02, 2012	18.37	18.54	18.01	18.30	847	+0.08(+0.43%)
Mar 30, 2012	18.20	18.61	18.01	18.23	1,294	-0.06(-0.32%)
Mar 29, 2012	18.28	18.28	18.28	18.28	215	-0.33(-1.78%)
Mar 28, 2012	18.11	18.61	18.11	18.61	616	+0.55(+3.02%)
Mar 27, 2012	18.26	18.41	18.01	18.07	2,949	-0.47(-2.52%)
Mar 26, 2012	18.50	18.54	18.06	18.54	548	+0.49(+2.70%)
Mar 23, 2012	18.05	18.05	18.05	18.05	195	-0.35(-1.90%)
Mar 22, 2012	18.52	18.52	18.40	18.40	410	+0.17(+0.91%)
Mar 21, 2012	18.67	18.67	18.10	18.24	359	-0.51(-2.70%)
Mar 19, 2012	18.12	18.74	18.74	18.74	1,540	+0.25(+1.37%)
Mar 16, 2012	18.49	18.49	18.49	18.49	153	+0.17(+0.90%)
Mar 15, 2012	18.74	18.74	18.01	18.32	6,800	-0.02(-0.11%)
Mar 14, 2012	18.40	18.40	18.20	18.34	924	+0.27(+1.51%)
Mar 12, 2012	18.69	18.07	18.07	18.07	2,259	-0.81(-4.28%)
Mar 09, 2012	19.22	19.22	18.28	18.88	3,076	-0.38(-1.97%)
Mar 08, 2012	18.54	19.26	18.53	19.26	2,175	+0.58(+3.13%)
Mar 06, 2012	18.01	18.67	18.67	18.67	14,071	+0.48(+2.62%)
Mar 05, 2012	18.02	18.20	18.01	18.20	539	-0.37(-1.99%)
Mar 02, 2012	18.40	18.62	18.01	18.57	1,109	+0.07(+0.37%)
Mar 01, 2012	18.74	18.74	17.96	18.50	1,997	-0.38(-2.01%)
Feb 29, 2012	19.01	19.03	18.74	18.88	534	-0.16(-0.82%)
Feb 28, 2012	18.84	19.11	18.84	19.03	3,474	-0.30(-1.56%)
Feb 27, 2012	19.81	19.96	19.03	19.34	3,139	-0.15(-0.75%)
Feb 24, 2012	19.89	19.89	18.97	19.48	6,389	+0.01(+0.05%)
Feb 23, 2012	19.30	19.47	19.23	19.47	10,596	+0.24(+1.27%)
Feb 22, 2012	19.45	19.47	19.23	19.23	2,982	-0.02(-0.10%)
Feb 21, 2012	19.47	19.47	19.25	19.25	1,848	-0.21(-1.10%)
Feb 17, 2012	19.23	19.47	19.23	19.46	3,046	+0.18(+0.96%)
Feb 16, 2012	19.29	19.51	19.25	19.28	1,129	+0.05(+0.25%)
Feb 15, 2012	19.51	19.52	19.23	19.23	10,213	-0.29(-1.50%)
Feb 14, 2012	19.67	19.67	19.23	19.52	4,894	-0.24(-1.23%)
Feb 13, 2012	20.13	20.44	19.67	19.76	1,905	-0.39(-1.93%)
Feb 10, 2012	18.99	20.69	18.99	20.15	7,511	+0.93(+4.86%)
Feb 09, 2012	20.80	20.80	18.50	19.22	26,549	-2.30(-10.68%)
Feb 08, 2012	21.13	21.84	21.05	21.52	9,685	-0.32(-1.47%)
Feb 07, 2012	21.84	21.85	21.84	21.84	733	+0.13(+0.58%)
Feb 06, 2012	21.59	21.95	21.58	21.71	7,498	+0.27(+1.27%)
Feb 03, 2012	21.42	21.63	21.42	21.44	4,696	+0.15(+0.69%)
Feb 02, 2012	21.30	21.42	21.29	21.29	3,266	+0.00(+0.00%)
Feb 01, 2012	21.41	21.42	21.07	21.29	1,961	-0.13(-0.59%)
Jan 31, 2012	21.41	21.42	21.28	21.42	4,175	+0.14(+0.64%)
Jan 30, 2012	21.10	21.41	21.03	21.28	6,162	+0.00(+0.00%)
Jan 27, 2012	21.27	21.28	21.20	21.28	1,232	+0.00(+0.00%)
Jan 26, 2012	20.22	21.28	20.22	21.28	9,405	+0.72(+3.51%)
Jan 25, 2012	20.45	20.97	19.51	20.56	9,249	+0.19(+0.95%)
Jan 24, 2012	19.69	20.37	19.69	20.37	4,313	+0.42(+2.10%)
Jan 23, 2012	19.53	19.95	19.53	19.95	2,449	-0.04(-0.19%)
Jan 20, 2012	19.96	19.99	19.55	19.99	1,792	+0.03(+0.14%)
Jan 19, 2012	19.74	19.96	19.74	19.96	1,129	+0.06(+0.29%)
Jan 18, 2012	19.96	19.96	19.89	19.90	410	+0.04(+0.20%)
Jan 17, 2012	19.40	19.86	19.22	19.86	5,950	+0.18(+0.89%)
Jan 13, 2012	19.76	19.91	19.08	19.69	7,822	-0.15(-0.74%)
Jan 12, 2012	19.23	19.94	19.23	19.83	2,485	-0.12(-0.59%)
Jan 11, 2012	19.96	19.96	19.23	19.95	1,475	-0.01(-0.05%)
Jan 10, 2012	19.91	19.96	19.88	19.96	1,283	+0.19(+0.94%)
Jan 09, 2012	18.97	19.77	18.97	19.77	25,290	+0.80(+4.21%)
Jan 06, 2012	18.61	18.98	18.61	18.98	205	+0.04(+0.21%)
Jan 04, 2012	18.74	18.94	18.94	18.94	2,875	-0.45(-2.31%)
Dec 30, 2011	19.41	19.43	19.36	19.38	1,746	+0.39(+2.05%)
Dec 29, 2011	19.36	19.36	18.72	18.99	410	-0.12(-0.61%)
Dec 28, 2011	18.51	19.36	18.51	19.11	2,088	-0.24(-1.26%)
Dec 27, 2011	19.23	19.40	18.50	19.35	6,689	-0.05(-0.25%)
Dec 23, 2011	19.40	19.40	19.11	19.40	1,845	+0.17(+0.88%)
Dec 21, 2011	18.60	19.35	18.54	19.23	7,723	+0.66(+3.54%)
Dec 20, 2011	18.37	18.59	18.35	18.58	8,070	+0.27(+1.49%)
Dec 19, 2011	18.30	18.30	18.08	18.30	924	+0.00(+0.00%)
Dec 16, 2011	18.30	18.35	18.30	18.30	1,232	-0.05(-0.27%)
Dec 15, 2011	18.36	18.38	18.30	18.35	538	-0.02(-0.10%)
Dec 14, 2011	18.30	18.60	18.30	18.37	838	+0.06(+0.31%)
Dec 12, 2011	18.31	18.31	18.31	18.31	0	-0.28(-1.50%)
Dec 09, 2011	18.48	18.61	18.30	18.59	1,939	+0.09(+0.51%)
Dec 08, 2011	18.50	19.28	18.30	18.50	9,076	+0.16(+0.85%)
Dec 07, 2011	18.69	18.69	18.30	18.34	718	+0.04(+0.21%)
Dec 06, 2011	18.53	18.53	18.30	18.30	1,477	-0.08(-0.45%)
Dec 05, 2011	18.52	18.52	18.30	18.39	2,027	-0.11(-0.60%)
Dec 02, 2011	18.50	19.16	18.45	18.50	1,343	-0.05(-0.26%)
Dec 01, 2011	18.55	18.55	18.55	18.55	129	+0.03(+0.19%)
Nov 30, 2011	18.67	19.21	18.51	18.51	1,530	-0.36(-1.89%)
Nov 29, 2011	19.16	19.20	18.81	18.87	821	+0.34(+1.84%)
Nov 28, 2011	18.96	19.21	18.51	18.53	2,221	-0.21(-1.14%)
Nov 23, 2011	18.62	18.74	18.74	18.74	924	-0.27(-1.43%)
Nov 22, 2011	18.53	19.16	18.53	19.01	513	-0.19(-0.98%)
Nov 21, 2011	19.52	19.52	18.50	19.20	2,047	-0.03(-0.14%)
Nov 18, 2011	19.42	19.42	18.50	19.23	821	+0.73(+3.97%)
Nov 17, 2011	18.50	18.50	18.49	18.49	821	-0.00(-0.03%)
Nov 16, 2011	18.47	18.50	18.47	18.50	1,802	+0.10(+0.53%)
Nov 14, 2011	18.50	18.40	18.40	18.40	924	-0.05(-0.26%)
Nov 11, 2011	18.45	18.45	18.45	18.45	102	-0.13(-0.70%)
Nov 10, 2011	18.52	18.98	18.48	18.58	1,548	+0.08(+0.44%)
Nov 09, 2011	18.79	18.79	18.50	18.50	725	-0.29(-1.55%)
Nov 08, 2011	19.03	19.03	18.79	18.79	707	+0.01(+0.03%)
Nov 04, 2011	18.98	18.78	18.78	18.78	1,129	-0.25(-1.31%)
Nov 03, 2011	18.98	19.03	18.98	19.03	205	+0.05(+0.26%)
Nov 02, 2011	18.98	18.98	18.98	18.98	785	+0.20(+1.05%)
Nov 01, 2011	18.79	18.79	18.31	18.79	830	+0.04(+0.24%)
Oct 31, 2011	18.49	18.74	18.47	18.74	50,562	-0.08(-0.41%)
Oct 28, 2011	18.05	18.82	18.02	18.82	726	+1.09(+6.14%)
Oct 27, 2011	17.44	17.73	17.44	17.73	620	-0.03(-0.16%)
Oct 25, 2011	16.87	17.76	17.76	17.76	1,452	+0.42(+2.45%)
Oct 24, 2011	17.34	17.34	17.34	17.34	103	-0.16(-0.94%)
Oct 21, 2011	18.01	18.01	16.82	17.50	1,350	-0.59(-3.25%)
Oct 20, 2011	18.07	18.09	18.07	18.09	477	+0.15(+0.86%)
Oct 19, 2011	18.27	18.27	17.93	17.93	208	-0.45(-2.46%)
Oct 18, 2011	18.66	18.66	17.34	18.39	8,685	+0.01(+0.05%)
Oct 17, 2011	17.46	18.38	16.98	18.38	3,401	-0.16(-0.88%)
Oct 14, 2011	17.68	18.79	17.44	18.54	3,091	-0.03(-0.16%)
Oct 13, 2011	18.79	18.81	17.54	18.57	3,509	-0.17(-0.93%)
Oct 12, 2011	18.31	18.74	17.92	18.74	4,866	+0.28(+1.51%)
Oct 11, 2011	18.45	18.46	18.45	18.46	704	+0.09(+0.48%)
Oct 10, 2011	18.82	18.82	18.33	18.37	4,746	-0.42(-2.21%)
Oct 07, 2011	18.72	18.80	18.72	18.79	3,784	+0.21(+1.14%)
Oct 06, 2011	18.34	18.69	18.34	18.58	13,551	+0.37(+2.01%)
Oct 05, 2011	18.30	18.31	17.86	18.21	2,807	-0.07(-0.37%)
Oct 04, 2011	18.48	18.50	16.81	18.28	10,683	+0.07(+0.37%)