Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 5:51PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Administaff Inc. (ASF)At 4:01PM ET: 23.15  Up 0.54 (2.39%)  
MORE ON ASF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0922.6722.8222.6022.74130,50022.74
19-Nov-0922.9923.1222.6622.76141,70022.76
18-Nov-0923.3123.4322.7723.23156,30023.23
17-Nov-0923.3023.5223.0623.28235,70023.28
16-Nov-0923.0223.4423.0023.33288,70023.33
13-Nov-0922.9223.2722.6022.95154,00022.95
12-Nov-0923.2623.5622.8522.91110,80022.91
11-Nov-0923.3523.6023.0923.26120,20023.26
10-Nov-0923.4823.5623.1023.14152,30023.14
9-Nov-0923.6223.8723.4523.50154,10023.50
6-Nov-0923.8724.1223.2423.45223,90023.45
5-Nov-0923.7124.3223.3524.21283,10024.21
4-Nov-0924.4524.8023.5123.56242,10023.56
3-Nov-0924.3324.7624.1824.68156,60024.68
2-Nov-0925.0625.6524.0724.40181,10024.40
30-Oct-0924.8625.0924.4224.82215,00024.82
29-Oct-0925.3525.3724.7125.05136,20025.05
28-Oct-0925.6225.9525.0325.17118,90025.17
27-Oct-0925.9526.1725.5725.6084,10025.60
26-Oct-0925.7926.4225.7025.91239,10025.91
23-Oct-0926.0826.2125.4925.84123,70025.84
22-Oct-0926.0726.3125.8826.1299,40026.12
21-Oct-0926.7527.0225.9926.04106,70026.04
20-Oct-0927.1227.1226.5326.9184,60026.91
19-Oct-0927.1127.3026.6026.9962,70026.99
16-Oct-0926.8127.1126.6826.96100,30026.96
15-Oct-0926.7427.0026.7426.90153,70026.90
14-Oct-0926.8827.2926.6226.8687,20026.86
13-Oct-0926.7326.9426.4726.6243,40026.62
12-Oct-0926.6127.0026.6126.8144,30026.81
9-Oct-0926.1926.6826.1326.5976,70026.59
8-Oct-0926.1026.4426.0326.2883,40026.28
7-Oct-0925.8226.1825.7125.8092,80025.80
6-Oct-0925.4226.0425.3126.0096,20026.00
5-Oct-0925.1025.4624.7425.29112,20025.29
2-Oct-0924.9125.2824.7324.9193,90024.91
1-Oct-0926.2026.3425.0125.11150,70025.11
30-Sep-0926.7426.7425.8226.27105,70026.27
29-Sep-0927.1027.1926.6126.6470,50026.64
28-Sep-0926.7727.4826.5527.1579,80027.15
25-Sep-0927.0327.3526.4126.55104,90026.55
24-Sep-0927.7528.0726.7927.20183,20027.20
23-Sep-0927.5127.9027.5127.72151,90027.72
22-Sep-0927.4027.6427.2627.55164,30027.55
21-Sep-0927.0727.4926.7327.28104,50027.28
18-Sep-0926.5727.4926.5727.25270,70027.25
17-Sep-0926.3627.1926.1626.51209,10026.51
16-Sep-0926.5026.7426.1526.33206,40026.33
15-Sep-0925.9326.5025.9326.50141,60026.50
14-Sep-0925.9826.4025.8326.0871,50026.08
11-Sep-0925.6326.2525.4126.04211,70026.04
10-Sep-0924.9125.5424.6425.54165,40025.54
9-Sep-0924.1425.0024.1225.00111,00025.00
8-Sep-0924.5924.8423.8224.1199,80024.11
4-Sep-0923.5724.5323.3424.46147,60024.46
3-Sep-0923.4523.5722.9323.55105,60023.55
2-Sep-0923.3323.7623.2223.35164,60023.35
1-Sep-0923.9624.5023.1723.42275,40023.42
31-Aug-0924.2224.4323.9224.14162,20024.14
28-Aug-0924.6524.9924.3024.40111,90024.40
27-Aug-0924.6924.9023.9724.6871,80024.68
27-Aug-09 $ 0.13 Dividend
26-Aug-0924.6324.8824.4224.7275,70024.59
25-Aug-0924.8024.9924.5824.6484,20024.51
24-Aug-0924.9224.9924.4924.72149,30024.59
21-Aug-0923.9924.9923.9924.93391,30024.80
20-Aug-0923.8524.0023.7923.9982,80023.86
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions