Advent Software, Inc. historical prices

   Watch this stock

Historical chart

    28.61 
    25.65 
    22.69 
 Aug 3, 2011 Jul 31, 2012 

Export

Download to spreadsheet
Show: Daily | Weekly
-
Date Open High Low Close Volume
Jul 31, 2012 24.70 24.80 22.02 22.76 1,007,748
Jul 30, 2012 27.95 28.01 26.90 27.10 166,613
Jul 27, 2012 27.40 28.19 27.22 28.04 137,629
Jul 26, 2012 27.11 27.36 26.88 27.32 63,532
Jul 25, 2012 26.86 27.05 26.51 26.70 190,137
Jul 24, 2012 27.16 27.16 26.65 26.75 117,848
Jul 23, 2012 27.20 27.25 26.65 27.03 74,259
Jul 20, 2012 27.73 27.96 27.55 27.70 121,257
Jul 19, 2012 27.94 28.07 27.75 27.82 59,528
Jul 18, 2012 27.70 28.10 27.70 27.85 100,704
Jul 17, 2012 27.44 27.95 27.20 27.72 114,952
Jul 16, 2012 27.25 27.40 26.93 27.23 39,503
Jul 13, 2012 26.88 27.47 26.88 27.35 121,589
Jul 12, 2012 26.77 26.97 26.42 26.83 124,327
Jul 11, 2012 26.68 26.99 26.57 26.92 102,502
Jul 10, 2012 27.27 27.48 26.59 26.60 119,937
Jul 9, 2012 26.84 27.19 26.77 27.14 228,040
Jul 6, 2012 27.34 27.34 26.70 26.92 84,682
Jul 5, 2012 27.79 27.97 27.44 27.68 75,473
Jul 3, 2012 27.25 28.00 27.19 27.97 83,775
Jul 2, 2012 27.22 27.42 26.93 27.42 102,653
Jun 29, 2012 27.00 27.54 26.71 27.11 209,443
Jun 28, 2012 26.60 26.69 25.88 26.43 182,204
Jun 27, 2012 26.74 27.10 26.74 26.90 87,299
Jun 26, 2012 26.42 26.90 26.30 26.73 68,639
Jun 25, 2012 26.50 26.54 26.23 26.40 55,303
Jun 22, 2012 26.24 27.03 26.24 26.94 233,580
Jun 21, 2012 26.91 26.91 26.04 26.08 101,501
Jun 20, 2012 26.95 27.10 26.71 26.88 123,080
Jun 19, 2012 27.15 27.17 26.84 26.95 190,513
Google Finance Beta available in: Hong Kong - Canada - U.S. - China - U.K.

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.

©2012 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service