APSG: Historical Prices for Applied Signal Technology, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	20.53	20.68	20.52	20.52	49,900	20.52
24-Nov-09	20.58	20.68	20.43	20.62	59,700	20.62
23-Nov-09	20.60	20.85	20.42	20.63	80,500	20.63
20-Nov-09	20.12	20.40	20.12	20.36	47,800	20.36
19-Nov-09	20.58	20.58	20.10	20.26	109,200	20.26
18-Nov-09	20.90	20.90	20.39	20.76	43,200	20.76
17-Nov-09	21.08	21.08	20.78	20.80	55,900	20.80
16-Nov-09	20.62	21.10	20.43	21.08	67,700	21.08
13-Nov-09	20.42	20.58	20.13	20.57	68,700	20.57
12-Nov-09	20.48	20.77	20.27	20.32	60,100	20.32
11-Nov-09	20.56	20.76	20.33	20.57	44,100	20.57
10-Nov-09	20.90	20.96	20.34	20.50	44,900	20.50
9-Nov-09	20.85	20.96	20.70	20.87	77,000	20.87
6-Nov-09	20.42	20.75	20.27	20.69	76,400	20.69
5-Nov-09	20.44	20.71	20.27	20.64	101,600	20.64
4-Nov-09	20.54	20.67	20.20	20.25	83,100	20.25
3-Nov-09	20.12	20.53	20.04	20.53	102,000	20.53
2-Nov-09	20.52	20.65	20.00	20.31	136,400	20.31
30-Oct-09	21.00	21.05	20.08	20.49	170,700	20.49
29-Oct-09	21.14	21.33	20.75	21.17	148,100	21.17
28-Oct-09	21.68	21.99	21.19	21.19	103,100	21.19
28-Oct-09	$ 0.125 Dividend
27-Oct-09	22.30	22.58	21.66	21.74	167,900	21.61
26-Oct-09	22.76	22.98	22.15	22.36	145,300	22.23
23-Oct-09	23.50	23.50	22.67	22.77	145,500	22.64
22-Oct-09	23.11	23.63	22.70	23.46	107,200	23.33
21-Oct-09	23.33	23.68	23.00	23.07	125,500	22.94
20-Oct-09	24.12	24.20	23.21	23.44	196,100	23.31
19-Oct-09	24.91	25.03	24.05	24.21	212,100	24.07
16-Oct-09	23.74	25.00	23.61	24.78	299,600	24.64
15-Oct-09	22.97	23.91	22.92	23.67	431,700	23.53
14-Oct-09	22.31	22.31	21.51	22.07	97,900	21.94
13-Oct-09	21.63	21.81	21.22	21.51	60,900	21.39
12-Oct-09	21.70	22.11	21.49	21.63	55,900	21.51
9-Oct-09	21.57	21.85	21.46	21.69	93,900	21.57
8-Oct-09	21.85	22.18	21.64	21.64	218,800	21.52
7-Oct-09	22.36	22.36	21.85	21.94	35,900	21.81
6-Oct-09	22.31	22.50	21.86	22.37	106,900	22.24
5-Oct-09	22.15	22.44	21.97	22.14	79,700	22.01
2-Oct-09	22.50	22.76	22.14	22.27	78,600	22.14
1-Oct-09	23.11	23.32	22.55	22.55	99,300	22.42
30-Sep-09	23.39	23.58	22.54	23.27	130,200	23.14
29-Sep-09	23.50	23.72	23.22	23.31	102,700	23.18
28-Sep-09	23.23	23.71	23.14	23.60	58,500	23.46
25-Sep-09	23.10	23.39	22.80	23.23	125,600	23.10
24-Sep-09	23.40	23.72	22.96	23.09	79,700	22.96
23-Sep-09	23.73	23.87	23.38	23.39	145,200	23.26
22-Sep-09	23.52	23.93	23.45	23.58	196,500	23.44
21-Sep-09	22.74	23.42	22.34	22.70	91,200	22.57
18-Sep-09	23.30	23.36	22.82	22.87	149,400	22.74
17-Sep-09	23.00	23.85	23.00	23.16	179,500	23.03
16-Sep-09	22.86	23.11	22.57	22.92	264,900	22.79
15-Sep-09	22.34	22.80	22.31	22.69	392,900	22.56
14-Sep-09	22.10	22.39	21.93	22.26	110,400	22.13
11-Sep-09	22.25	22.68	21.86	22.08	141,400	21.95
10-Sep-09	22.43	22.50	21.75	22.34	128,200	22.21
9-Sep-09	21.98	22.38	21.57	22.34	267,500	22.21
8-Sep-09	23.11	23.21	22.10	22.35	312,900	22.22
4-Sep-09	22.89	23.48	22.65	23.47	158,700	23.34
3-Sep-09	23.60	23.65	22.51	22.97	214,400	22.84
2-Sep-09	23.00	24.20	23.00	23.44	878,500	23.31
1-Sep-09	25.51	26.50	25.40	26.22	464,000	26.07
31-Aug-09	24.23	26.04	24.18	25.58	397,800	25.43
28-Aug-09	24.21	24.36	23.45	23.52	123,300	23.38
27-Aug-09	24.30	24.35	23.77	24.11	105,700	23.97
26-Aug-09	23.93	24.70	23.76	24.17	234,900	24.03
25-Aug-09	24.60	24.93	23.80	24.12	225,100	23.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions