ADVS Historical Prices | Advent Software, Inc. Stock

Dow

0.56% Nasdaq

0.54%

Advent Software, Inc. (ADVS)

-NasdaqGS

31.42 0.34(1.09%) 10:40AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	31.68	32.00	30.76	31.08	172,000	31.08
May 21, 2013	31.42	31.86	31.18	31.66	150,800	31.66
May 20, 2013	31.95	32.13	31.54	31.61	150,200	31.61
May 17, 2013	31.40	32.29	31.38	31.91	264,000	31.91
May 16, 2013	31.37	32.42	31.33	32.17	276,400	32.17
May 15, 2013	30.51	31.50	30.51	31.21	436,400	31.21
May 14, 2013	30.33	30.77	29.88	30.67	465,300	30.67
May 13, 2013	29.91	30.60	29.91	30.20	217,700	30.20
May 10, 2013	30.00	30.33	29.83	30.22	192,800	30.22
May 9, 2013	30.28	30.51	29.91	30.06	252,400	30.06
May 8, 2013	30.47	30.69	30.30	30.39	281,100	30.39
May 7, 2013	29.98	30.86	29.98	30.47	225,700	30.47
May 6, 2013	29.49	30.06	29.23	29.99	202,700	29.99
May 3, 2013	29.00	29.88	28.88	29.79	206,900	29.79
May 2, 2013	28.25	28.76	28.10	28.56	94,500	28.56
May 1, 2013	29.00	29.00	28.24	28.24	223,600	28.24
Apr 30, 2013	28.00	29.19	27.73	29.04	649,600	29.04
Apr 29, 2013	27.46	27.53	27.20	27.40	115,600	27.40
Apr 26, 2013	27.75	27.78	27.29	27.29	87,000	27.29
Apr 25, 2013	27.74	27.95	27.69	27.79	98,200	27.79
Apr 24, 2013	27.52	27.86	27.09	27.72	129,800	27.72
Apr 23, 2013	26.94	27.51	26.90	27.48	118,000	27.48
Apr 22, 2013	26.38	26.81	25.70	26.81	126,900	26.81
Apr 19, 2013	26.20	26.77	26.09	26.46	70,500	26.46
Apr 18, 2013	26.32	26.54	25.91	26.19	153,600	26.19
Apr 17, 2013	26.56	26.58	25.84	26.22	107,500	26.22
Apr 16, 2013	26.38	26.85	26.24	26.80	90,900	26.80
Apr 15, 2013	27.58	27.65	25.97	26.08	186,300	26.08
Apr 12, 2013	26.95	27.71	26.90	27.65	109,200	27.65
Apr 11, 2013	27.08	27.37	26.95	27.12	128,000	27.12
Apr 10, 2013	26.33	27.28	26.33	27.19	136,200	27.19
Apr 9, 2013	26.61	26.73	26.17	26.19	129,700	26.19
Apr 8, 2013	26.66	26.67	25.86	26.52	116,400	26.52
Apr 5, 2013	26.23	26.57	26.09	26.55	135,900	26.55
Apr 4, 2013	26.48	26.83	26.24	26.64	137,500	26.64
Apr 3, 2013	27.00	27.00	26.44	26.45	132,200	26.45
Apr 2, 2013	27.20	27.54	26.85	26.91	104,100	26.91
Apr 1, 2013	27.91	27.98	26.87	27.04	91,400	27.04
Mar 28, 2013	27.57	28.08	27.37	27.97	162,700	27.97
Mar 27, 2013	27.57	27.64	27.17	27.49	76,600	27.49
Mar 26, 2013	27.54	27.75	27.36	27.71	102,300	27.71
Mar 25, 2013	27.49	27.65	27.00	27.36	141,500	27.36
Mar 22, 2013	27.23	27.62	27.17	27.42	121,200	27.42
Mar 21, 2013	27.24	27.37	27.00	27.09	98,300	27.09
Mar 20, 2013	27.27	27.83	27.10	27.45	102,900	27.45
Mar 19, 2013	27.36	27.69	26.96	27.14	143,400	27.14
Mar 18, 2013	25.56	27.78	25.45	27.36	326,300	27.36
Mar 15, 2013	28.66	28.95	28.59	28.85	195,100	28.85
Mar 14, 2013	28.56	29.00	28.40	28.84	253,500	28.84
Mar 13, 2013	29.30	29.64	28.33	28.56	589,200	28.56
Mar 12, 2013	26.47	29.88	26.13	29.64	1,330,200	29.64
Mar 11, 2013	26.56	26.79	26.39	26.57	110,500	26.57
Mar 8, 2013	26.71	27.09	26.64	26.69	199,500	26.69
Mar 7, 2013	26.89	26.89	26.30	26.52	118,100	26.52
Mar 6, 2013	26.93	27.00	26.67	26.92	79,300	26.92
Mar 5, 2013	26.70	27.00	26.40	26.91	119,900	26.91
Mar 4, 2013	26.19	26.80	26.16	26.67	96,200	26.67
Mar 1, 2013	26.00	26.65	25.70	26.31	160,000	26.31
Feb 28, 2013	26.13	26.50	26.13	26.20	143,200	26.20
Feb 27, 2013	26.14	26.50	26.14	26.19	126,100	26.19
Feb 26, 2013	26.10	26.43	26.04	26.21	81,600	26.21
Feb 25, 2013	26.58	26.65	26.04	26.04	203,000	26.04
Feb 22, 2013	26.01	26.48	25.79	26.43	117,000	26.43
Feb 21, 2013	26.18	26.43	25.80	25.89	111,200	25.89
Feb 20, 2013	26.37	26.61	26.14	26.17	89,400	26.17
Feb 19, 2013	26.24	26.51	26.14	26.40	92,200	26.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ADVS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Advent Software, Inc. (ADVS)