Historical Prices for Kendle Intl, Inc (KNDL)

Symbol:

Historical Data for Kendle International Inc. (KNDL)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	39.73	39.98	36.13	38.33	388,950	-2.21	-5.45%
10/3/08	41.02	42.64	40.02	40.54	233,614	-0.53	-1.29%
10/2/08	43.30	43.72	40.80	41.07	240,539	-2.77	-6.32%
10/1/08	44.17	45.90	43.10	43.84	221,245	-0.87	-1.95%
9/30/08	44.13	45.85	43.49	44.71	471,125	0.18	0.40%
9/29/08	46.93	46.93	44.01	44.53	294,966	-3.03	-6.37%
9/26/08	45.87	48.66	45.25	47.56	241,442	1.10	2.37%
9/25/08	46.73	48.00	46.12	46.46	391,694	-0.17	-0.36%
9/24/08	47.31	48.50	46.00	46.63	237,632	-0.76	-1.60%
9/23/08	47.14	48.36	46.2401	47.39	189,858	0.24	0.51%
9/22/08	49.64	49.64	46.89	47.15	274,376	-2.43	-4.90%
9/19/08	51.12	52.00	48.88	49.58	729,179	0.01	0.02%
9/18/08	48.52	51.64	47.76	49.57	561,484	1.55	3.23%
9/17/08	48.08	49.03	45.69	48.02	675,534	-0.91	-1.86%
9/16/08	45.79	49.05	45.01	48.93	325,664	2.99	6.51%
9/15/08	46.56	48.46	43.15	45.94	415,011	-1.49	-3.14%
9/12/08	50.11	50.99	46.45	47.43	512,244	-2.40	-4.82%
9/11/08	49.47	50.25	48.61	49.83	304,991	0.38	0.77%
9/10/08	49.32	50.15	48.94	49.45	170,891	0.61	1.25%
9/9/08	49.88	50.50	48.83	48.84	261,387	-0.44	-0.89%
9/8/08	48.96	50.11	48.86	49.28	202,982	0.95	1.97%
9/5/08	47.83	48.65	45.55	48.33	460,029	-0.26	-0.54%
9/4/08	49.76	50.08	48.55	48.59	307,920	-1.41	-2.82%
9/3/08	49.57	50.35	49.57	50.00	349,348	0.43	0.87%
9/2/08	51.00	51.10	49.1309	49.57	484,763	0.12	0.24%
8/29/08	50.51	51.11	49.27	49.45	323,148	-0.84	-1.67%
8/28/08	48.42	50.98	48.42	50.29	728,085	1.37	2.80%
8/27/08	46.55	48.97	46.27	48.92	374,679	2.29	4.91%
8/26/08	45.95	46.74	45.83	46.63	149,351	0.51	1.11%
8/25/08	47.13	47.26	45.73	46.12	153,359	-1.06	-2.25%
8/22/08	45.65	47.77	45.65	47.18	155,015	1.36	2.97%
8/21/08	46.15	47.00	45.31	45.82	171,574	-0.71	-1.53%
8/20/08	46.82	47.17	45.65	46.53	297,245	-0.36	-0.77%
8/19/08	46.67	47.32	46.295	46.89	236,777	-0.23	-0.49%
8/18/08	47.37	49.20	46.66	47.12	362,102	-0.24	-0.51%
8/15/08	47.92	48.73	47.13	47.36	212,600	-0.25	-0.53%
8/14/08	47.08	47.92	46.74	47.61	369,933	0.24	0.51%
8/13/08	47.56	48.88	46.9101	47.37	354,441	-0.32	-0.67%
8/12/08	48.39	49.06	47.44	47.69	366,081	-0.94	-1.93%
8/11/08	47.99	49.41	47.62	48.63	484,640	1.01	2.12%
8/8/08	47.01	48.65	46.90	47.62	648,432	0.61	1.30%
8/7/08	44.98	47.23	44.06	47.01	451,176	1.65	3.64%
8/6/08	45.46	46.08	42.98	45.36	915,338	4.76	11.72%
8/5/08	41.19	41.546	40.21	40.60	350,357	-0.75	-1.81%
8/4/08	41.54	42.23	41.00	41.35	325,428	-0.29	-0.70%
8/1/08	41.19	42.12	40.53	41.64	198,810	0.49	1.19%
7/31/08	39.14	41.49	38.50	41.15	258,727	1.75	4.44%
7/30/08	39.56	39.98	38.94	39.40	189,240	0.44	1.13%
7/29/08	40.13	40.53	38.72	38.96	215,744	-0.98	-2.45%
7/28/08	40.07	40.72	39.76	39.94	142,859	-0.18	-0.45%
7/25/08	39.93	40.57	39.22	40.12	127,136	0.31	0.78%
7/24/08	39.71	39.88	39.28	39.81	294,754	0.28	0.71%
7/23/08	39.73	39.85	38.92	39.53	128,150	-0.27	-0.68%
7/22/08	38.82	40.04	38.82	39.80	219,217	0.59	1.50%
7/21/08	39.98	40.23	38.54	39.21	195,067	-0.78	-1.95%
7/18/08	38.99	40.38	38.75	39.99	247,227	1.05	2.70%
7/17/08	39.03	39.03	38.08	38.94	84,379	0.06	0.15%
7/16/08	37.62	39.085	37.26	38.88	176,959	1.41	3.76%
7/15/08	35.88	37.90	35.42	37.47	192,572	1.46	4.05%
7/14/08	36.70	37.698	36.00	36.01	199,655	-0.89	-2.41%
7/11/08	36.70	37.63	36.60	36.90	126,070	-0.06	-0.16%
7/10/08	36.36	37.07	36.08	36.96	173,334	0.48	1.32%
7/9/08	36.63	36.92	35.87	36.48	258,110	-0.23	-0.63%
7/8/08	36.19	36.86	35.51	36.71	164,478	0.51	1.41%