On December 31, 2009, Nordson (NDSN) had a market capitalization of $1.7B, based on 67.33M shares at a price of $25.89.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $25.89 | 216,000 | 67,330,000 | $1,743,274,695.00 |
December 30 2009 | $26.47 | 248,200 | 67,330,000 | $1,782,312,629.00 |
December 29 2009 | $26.71 | 209,000 | 67,330,000 | $1,798,552,625.00 |
December 28 2009 | $27.03 | 457,400 | 67,330,000 | $1,819,923,167.00 |
December 24 2009 | $26.97 | 149,000 | 67,330,000 | $1,816,220,017.00 |
December 23 2009 | $26.95 | 838,400 | 67,330,000 | $1,814,792,621.00 |
December 22 2009 | $26.38 | 711,000 | 67,330,000 | $1,776,044,206.00 |
December 21 2009 | $25.53 | 855,000 | 67,330,000 | $1,719,049,361.00 |
December 18 2009 | $23.77 | 1,325,400 | 67,330,000 | $1,600,514,896.00 |
December 17 2009 | $22.85 | 1,181,800 | 67,330,000 | $1,538,402,971.00 |
December 16 2009 | $24.39 | 552,800 | 67,330,000 | $1,642,320,093.00 |
December 15 2009 | $24.03 | 383,800 | 67,330,000 | $1,617,616,716.00 |
December 14 2009 | $23.80 | 289,400 | 67,330,000 | $1,602,285,675.00 |
December 11 2009 | $23.33 | 263,600 | 67,330,000 | $1,570,768,502.00 |
December 10 2009 | $23.14 | 261,600 | 67,330,000 | $1,557,706,482.00 |
December 09 2009 | $23.01 | 318,000 | 67,330,000 | $1,549,189,237.00 |
December 08 2009 | $23.18 | 289,600 | 67,330,000 | $1,560,547,808.00 |
December 07 2009 | $23.62 | 379,200 | 67,330,000 | $1,590,078,746.00 |
December 04 2009 | $23.62 | 269,200 | 67,330,000 | $1,590,078,746.00 |
December 03 2009 | $22.99 | 397,200 | 67,330,000 | $1,548,051,360.00 |
December 02 2009 | $23.25 | 278,000 | 67,330,000 | $1,565,092,583.00 |
December 01 2009 | $23.07 | 471,000 | 67,330,000 | $1,553,451,226.00 |
November 30 2009 | $22.61 | 471,000 | 67,330,000 | $1,522,216,839.00 |
November 27 2009 | $22.79 | 147,200 | 67,330,000 | $1,534,140,982.00 |
November 25 2009 | $23.34 | 125,200 | 67,330,000 | $1,571,334,074.00 |
