Advent Software, Inc. historical prices

   Watch this stock

Historical chart

    28.22 
    25.43 
    22.63 
 Aug 5, 2011 Jul 27, 2012 

Export

Download to spreadsheet
Show: Daily | Weekly
-
Date Open High Low Close Volume
Jul 27, 2012 27.20 28.19 26.51 28.04 583,405
Jul 20, 2012 27.25 28.10 26.93 27.70 435,944
Jul 13, 2012 26.84 27.48 26.42 27.35 696,395
Jul 6, 2012 27.22 28.00 26.70 26.92 346,583
Jun 29, 2012 26.50 27.54 25.88 27.11 602,888
Jun 22, 2012 26.58 27.17 26.04 26.94 765,696
Jun 15, 2012 26.67 26.95 25.47 26.79 806,206
Jun 8, 2012 24.63 26.74 24.47 26.33 640,947
Jun 1, 2012 26.94 27.16 24.52 24.56 710,949
May 25, 2012 26.24 27.00 25.80 26.77 643,292
May 18, 2012 26.78 27.14 26.16 26.24 803,108
May 11, 2012 26.86 27.42 26.48 27.10 574,760
May 4, 2012 27.08 28.00 26.08 27.05 1,220,960
Apr 27, 2012 25.57 27.27 25.37 27.16 794,246
Apr 20, 2012 25.07 26.19 24.65 26.02 730,124
Apr 13, 2012 24.56 25.55 24.25 24.98 730,090
Apr 5, 2012 25.50 25.59 24.75 25.00 596,433
Mar 30, 2012 25.35 26.00 25.16 25.60 725,984
Mar 23, 2012 25.58 25.99 24.68 25.15 624,097
Mar 16, 2012 25.34 25.91 24.87 25.63 651,287
Mar 9, 2012 24.88 25.73 24.43 25.38 708,725
Mar 2, 2012 26.31 26.51 24.67 24.97 680,852
Feb 24, 2012 26.92 26.94 25.87 26.60 522,296
Feb 17, 2012 27.52 28.07 26.75 26.80 568,492
Feb 10, 2012 27.83 27.96 26.81 27.23 415,622
Feb 3, 2012 26.66 28.30 25.92 27.94 448,892
Jan 27, 2012 26.22 27.02 25.80 26.91 257,554
Jan 20, 2012 25.49 26.40 24.82 26.30 394,877
Jan 13, 2012 23.77 25.58 23.03 25.24 715,696
Jan 6, 2012 24.70 24.83 23.08 23.74 1,283,151
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