Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:11AM ET - U.S. Markets open in 2 hours and 19 minutes. Dow  0.14% Nasdaq  0.00%

Advent Software, Inc. (ADVS)

On Nov 20: 39.08   0.00 (0.00%)

MORE ON ADVS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 38.65 39.20 38.65 39.08 83,300 39.08 19-Nov-09 39.64 40.01 38.67 39.05 82,400 39.05 18-Nov-09 40.54 40.68 39.62 40.10 33,400 40.10 17-Nov-09 40.46 40.58 40.01 40.44 43,400 40.44 16-Nov-09 39.52 40.88 39.26 40.68 98,900 40.68 13-Nov-09 39.33 39.88 38.68 39.79 53,000 39.79 12-Nov-09 38.86 39.76 38.86 39.08 83,000 39.08 11-Nov-09 39.75 39.84 39.07 39.27 109,200 39.27 10-Nov-09 39.38 39.88 39.09 39.37 99,200 39.37 9-Nov-09 39.41 39.66 39.03 39.66 113,200 39.66 6-Nov-09 39.18 39.93 38.78 39.33 104,100 39.33 5-Nov-09 39.35 39.50 38.83 39.38 110,600 39.38 4-Nov-09 39.04 39.39 38.41 38.80 136,300 38.80 3-Nov-09 38.30 39.24 37.75 38.94 253,300 38.94 2-Nov-09 38.25 38.91 37.48 38.63 85,100 38.63 30-Oct-09 38.78 39.23 38.15 38.22 148,400 38.22 29-Oct-09 39.35 39.69 38.31 39.05 134,400 39.05 28-Oct-09 38.67 41.49 38.60 39.00 288,600 39.00 27-Oct-09 42.05 42.70 41.71 41.78 129,200 41.78 26-Oct-09 41.66 42.30 41.49 41.76 123,000 41.76 23-Oct-09 41.61 42.08 41.32 41.67 103,200 41.67 22-Oct-09 40.85 41.30 39.85 41.15 102,800 41.15 21-Oct-09 42.01 42.25 40.83 40.97 87,300 40.97 20-Oct-09 41.98 42.04 41.55 41.87 63,700 41.87 19-Oct-09 41.77 42.12 41.29 42.05 49,400 42.05 16-Oct-09 41.83 41.97 41.12 41.52 40,500 41.52 15-Oct-09 41.80 42.31 41.80 42.04 38,500 42.04 14-Oct-09 41.83 42.36 41.81 42.17 70,000 42.17 13-Oct-09 41.68 41.75 41.05 41.59 71,800 41.59 12-Oct-09 41.45 42.00 41.37 41.66 74,100 41.66 9-Oct-09 40.73 41.56 40.71 41.51 60,600 41.51 8-Oct-09 40.50 41.10 40.30 40.90 86,000 40.90 7-Oct-09 40.19 40.70 40.11 40.22 36,700 40.22 6-Oct-09 39.23 40.43 39.05 40.41 81,700 40.41 5-Oct-09 38.93 39.17 38.38 39.07 81,300 39.07 2-Oct-09 38.63 39.40 38.63 38.68 87,700 38.68 1-Oct-09 39.99 39.99 39.24 39.28 77,500 39.28 30-Sep-09 40.40 40.63 39.51 40.25 119,400 40.25 29-Sep-09 39.89 40.86 39.72 40.56 106,000 40.56 28-Sep-09 38.67 40.05 38.37 39.72 78,400 39.72 25-Sep-09 38.58 38.98 38.37 38.63 61,600 38.63 24-Sep-09 39.01 39.28 38.39 38.75 89,400 38.75 23-Sep-09 39.28 39.88 38.90 38.97 80,400 38.97 22-Sep-09 39.74 39.95 39.15 39.31 107,600 39.31 21-Sep-09 39.44 40.08 39.32 39.72 63,100 39.72 18-Sep-09 39.92 40.23 39.64 39.71 237,700 39.71 17-Sep-09 39.71 40.22 39.71 39.90 101,100 39.90 16-Sep-09 39.80 40.04 39.42 39.90 142,400 39.90 15-Sep-09 39.69 40.00 39.51 39.58 62,800 39.58 14-Sep-09 39.32 40.00 39.32 39.83 53,900 39.83 11-Sep-09 39.83 40.22 39.62 39.73 92,700 39.73 10-Sep-09 39.86 40.00 39.35 39.98 55,700 39.98 9-Sep-09 38.82 39.95 38.82 39.91 93,200 39.91 8-Sep-09 38.85 39.39 38.45 38.95 119,900 38.95 4-Sep-09 38.23 38.96 38.00 38.67 89,500 38.67 3-Sep-09 38.43 38.55 37.82 38.43 116,800 38.43 2-Sep-09 38.33 38.71 38.01 38.36 127,800 38.36 1-Sep-09 38.60 39.44 38.02 38.59 224,000 38.59 31-Aug-09 38.14 38.70 37.96 38.69 143,600 38.69 28-Aug-09 39.11 39.43 38.29 38.66 85,900 38.66 27-Aug-09 38.40 39.10 38.01 38.90 77,100 38.90 26-Aug-09 38.38 39.19 38.31 38.58 70,300 38.58 25-Aug-09 38.18 38.87 38.09 38.62 130,700 38.62 24-Aug-09 38.40 38.96 37.81 38.86 168,200 38.86 21-Aug-09 37.40 38.49 36.63 38.33 160,400 38.33 20-Aug-09 36.73 37.04 36.40 36.93 40,800 36.93 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions