Audience Inc historical prices

   Watch this stock

Historical chart

    22.36 
    16.78 
    11.20 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 16.09 16.33 15.75 15.97 222,779
May 16, 2013 16.30 16.48 16.22 16.34 221,195
May 15, 2013 15.72 16.38 15.51 16.30 441,030
May 14, 2013 15.87 16.16 15.37 15.83 318,229
May 13, 2013 16.71 16.75 15.79 15.90 306,873
May 10, 2013 16.49 16.91 16.43 16.70 584,872
May 9, 2013 15.21 16.35 15.17 16.28 849,920
May 8, 2013 14.48 15.07 14.34 15.03 607,982
May 7, 2013 13.98 14.08 13.90 14.00 504,807
May 6, 2013 14.01 14.14 13.61 14.00 377,718
May 3, 2013 15.03 15.14 13.08 13.88 1,092,875
May 2, 2013 15.21 15.90 14.94 15.63 576,270
May 1, 2013 14.79 15.14 14.79 15.10 244,506
Apr 30, 2013 15.13 15.20 14.70 14.79 255,399
Apr 29, 2013 14.99 15.34 14.76 15.29 179,579
Apr 26, 2013 14.99 15.05 14.65 14.92 252,129
Apr 25, 2013 14.78 15.10 14.75 15.00 224,168
Apr 24, 2013 14.71 14.82 14.57 14.75 184,233
Apr 23, 2013 14.09 14.71 14.09 14.68 118,677
Apr 22, 2013 13.93 14.25 13.90 13.94 119,451
Apr 19, 2013 14.20 14.20 13.88 13.89 176,613
Apr 18, 2013 14.09 14.35 13.92 14.09 207,268
Apr 17, 2013 14.98 14.98 13.86 14.10 672,592
Apr 16, 2013 14.78 15.17 14.72 15.14 73,416
Apr 15, 2013 15.19 15.19 14.54 14.60 119,636
Apr 12, 2013 14.98 15.39 14.90 15.34 72,719
Apr 11, 2013 15.47 15.47 14.93 15.00 99,926
Apr 10, 2013 15.23 15.58 15.17 15.51 199,524
Apr 9, 2013 14.73 15.17 14.57 15.05 69,818
Apr 8, 2013 14.80 14.81 14.57 14.67 63,213

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service