ARST: Historical Prices for Arc Sight, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	24.75	25.00	24.25	24.64	333,000	24.64
20-Nov-09	24.50	24.74	23.60	24.42	506,700	24.42
19-Nov-09	24.85	25.06	24.16	24.48	471,200	24.48
18-Nov-09	24.50	25.85	24.50	25.04	374,800	25.04
17-Nov-09	25.68	25.69	24.28	24.92	896,000	24.92
16-Nov-09	26.27	26.83	25.58	25.81	496,700	25.81
13-Nov-09	25.77	26.14	24.81	26.00	290,900	26.00
12-Nov-09	26.00	26.58	25.66	25.77	185,500	25.77
11-Nov-09	27.00	27.00	25.85	25.99	524,700	25.99
10-Nov-09	26.60	27.10	26.35	26.72	396,700	26.72
9-Nov-09	26.67	27.00	26.05	26.25	685,600	26.25
6-Nov-09	24.60	26.79	24.50	26.23	1,083,200	26.23
5-Nov-09	24.53	24.90	24.40	24.80	391,700	24.80
4-Nov-09	24.52	25.00	24.13	24.47	270,700	24.47
3-Nov-09	24.11	24.44	23.90	24.29	264,700	24.29
2-Nov-09	24.78	25.00	24.09	24.31	465,200	24.31
30-Oct-09	24.90	25.15	24.30	24.72	439,300	24.72
29-Oct-09	23.86	25.33	23.84	25.21	549,300	25.21
28-Oct-09	24.46	24.52	23.01	24.20	1,024,600	24.20
27-Oct-09	24.85	25.15	24.65	24.76	649,900	24.76
26-Oct-09	25.01	25.55	24.80	25.07	403,100	25.07
23-Oct-09	24.87	25.40	24.64	24.91	306,400	24.91
22-Oct-09	24.71	25.28	24.10	24.74	571,300	24.74
21-Oct-09	24.80	25.49	24.79	24.85	696,100	24.85
20-Oct-09	25.26	25.37	24.65	24.78	326,500	24.78
19-Oct-09	25.28	25.38	24.75	25.17	559,500	25.17
16-Oct-09	25.67	25.67	24.91	25.10	405,500	25.10
15-Oct-09	25.27	25.99	25.12	25.81	833,300	25.81
14-Oct-09	24.25	25.49	24.10	25.12	1,454,100	25.12
13-Oct-09	24.08	24.27	23.50	23.58	1,016,600	23.58
12-Oct-09	23.10	23.32	22.95	22.99	604,200	22.99
9-Oct-09	22.67	23.05	22.63	22.77	431,300	22.77
8-Oct-09	23.19	23.32	22.59	22.71	513,200	22.71
7-Oct-09	23.03	23.29	22.79	22.98	465,300	22.98
6-Oct-09	23.19	23.59	23.00	23.30	278,500	23.30
5-Oct-09	22.59	23.16	22.32	23.00	385,300	23.00
2-Oct-09	22.00	22.61	21.52	22.44	699,400	22.44
1-Oct-09	23.78	23.80	22.36	22.39	735,200	22.39
30-Sep-09	24.13	24.42	23.55	24.07	488,700	24.07
29-Sep-09	23.32	24.55	23.32	23.95	496,400	23.95
28-Sep-09	22.81	23.52	22.70	23.35	765,800	23.35
25-Sep-09	22.60	23.04	22.47	22.77	472,800	22.77
24-Sep-09	23.56	23.85	22.00	22.67	1,036,400	22.67
23-Sep-09	23.55	23.90	23.49	23.55	1,056,700	23.55
22-Sep-09	23.49	23.80	22.84	23.52	956,400	23.52
21-Sep-09	22.60	23.48	22.41	23.18	1,232,600	23.18
18-Sep-09	22.38	22.97	22.28	22.60	978,000	22.60
17-Sep-09	22.00	22.41	21.91	22.19	361,900	22.19
16-Sep-09	22.40	22.40	21.80	22.21	658,000	22.21
15-Sep-09	22.00	22.25	21.80	21.97	857,100	21.97
14-Sep-09	22.01	22.21	21.45	21.90	587,500	21.90
11-Sep-09	22.52	22.90	22.16	22.20	537,100	22.20
10-Sep-09	22.72	23.00	22.29	22.70	570,600	22.70
9-Sep-09	23.00	23.01	22.28	22.90	735,900	22.90
8-Sep-09	22.70	23.00	22.18	22.97	1,154,200	22.97
4-Sep-09	20.80	22.49	20.26	21.97	2,112,300	21.97
3-Sep-09	20.00	20.00	18.91	19.66	671,500	19.66
2-Sep-09	19.77	20.49	19.45	19.61	658,600	19.61
1-Sep-09	19.35	20.83	19.35	19.97	1,387,900	19.97
31-Aug-09	18.39	19.44	18.13	19.35	695,200	19.35
28-Aug-09	18.26	18.56	18.13	18.47	221,700	18.47
27-Aug-09	18.34	18.60	17.55	18.19	401,600	18.19
26-Aug-09	18.21	18.59	18.20	18.26	253,500	18.26
25-Aug-09	18.58	18.98	18.10	18.20	458,300	18.20
24-Aug-09	19.29	19.48	17.89	18.41	634,500	18.41
21-Aug-09	19.13	19.50	18.47	19.15	286,600	19.15
* 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