ATHR: Historical Prices for Atheros Communications, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.62	27.81	27.27	27.55	684,600	27.55
19-Nov-09	28.61	28.62	27.55	27.82	1,356,500	27.82
18-Nov-09	29.37	29.39	28.76	29.03	648,100	29.03
17-Nov-09	29.00	29.52	28.63	29.45	1,302,200	29.45
16-Nov-09	28.46	29.64	28.45	29.16	2,255,500	29.16
13-Nov-09	27.47	28.63	27.18	28.32	1,223,400	28.32
12-Nov-09	27.98	28.49	27.28	27.32	886,900	27.32
11-Nov-09	27.47	28.55	27.47	28.05	1,346,700	28.05
10-Nov-09	27.38	27.94	27.16	27.33	869,100	27.33
9-Nov-09	26.43	27.55	26.43	27.50	1,483,800	27.50
6-Nov-09	26.47	27.00	25.98	26.70	1,552,300	26.70
5-Nov-09	26.00	26.82	26.00	26.75	1,435,000	26.75
4-Nov-09	25.28	26.32	25.24	25.82	1,882,500	25.82
3-Nov-09	24.80	25.23	24.18	25.17	1,663,100	25.17
2-Nov-09	24.68	25.31	24.20	25.04	1,841,700	25.04
30-Oct-09	25.55	25.73	24.56	24.62	2,185,400	24.62
29-Oct-09	25.81	25.97	25.02	25.70	2,479,900	25.70
28-Oct-09	26.67	26.90	25.51	25.59	2,378,300	25.59
27-Oct-09	27.71	28.06	26.72	26.79	1,604,300	26.79
26-Oct-09	28.25	28.97	27.63	27.69	1,735,700	27.69
23-Oct-09	28.62	28.70	27.95	28.29	1,861,500	28.29
22-Oct-09	27.79	29.07	27.46	28.92	3,147,900	28.92
21-Oct-09	27.70	28.09	27.46	27.68	2,210,400	27.68
20-Oct-09	28.35	28.70	27.55	27.67	3,609,600	27.67
19-Oct-09	26.79	27.85	26.79	27.80	3,418,100	27.80
16-Oct-09	26.98	27.22	26.49	26.76	1,884,000	26.76
15-Oct-09	27.64	27.82	26.91	27.07	1,992,300	27.07
14-Oct-09	28.00	28.34	27.46	27.95	1,952,400	27.95
13-Oct-09	27.18	28.00	27.11	27.65	1,417,900	27.65
12-Oct-09	26.73	27.73	26.70	27.19	1,709,200	27.19
9-Oct-09	25.71	26.60	25.71	26.59	1,836,700	26.59
8-Oct-09	26.33	26.46	25.38	25.81	1,731,700	25.81
7-Oct-09	26.24	26.75	26.08	26.30	1,598,000	26.30
6-Oct-09	25.75	26.45	25.70	26.31	1,040,700	26.31
5-Oct-09	25.50	25.98	25.29	25.66	1,420,500	25.66
2-Oct-09	25.25	25.76	25.10	25.42	1,905,500	25.42
1-Oct-09	26.59	26.96	25.39	25.44	2,676,300	25.44
30-Sep-09	26.69	27.02	25.95	26.53	1,786,700	26.53
29-Sep-09	27.40	27.93	26.53	26.54	1,970,900	26.54
28-Sep-09	26.57	27.72	26.49	27.42	1,289,300	27.42
25-Sep-09	26.73	26.79	26.05	26.32	1,547,800	26.32
24-Sep-09	27.72	27.81	26.69	26.87	1,652,300	26.87
23-Sep-09	27.86	28.13	27.54	27.54	1,132,200	27.54
22-Sep-09	27.88	27.98	27.58	27.74	1,426,900	27.74
21-Sep-09	27.82	28.16	27.67	27.77	729,900	27.77
18-Sep-09	28.50	28.75	27.79	28.18	2,937,700	28.18
17-Sep-09	27.81	29.05	27.66	28.76	4,038,000	28.76
16-Sep-09	27.79	28.00	27.42	27.76	2,076,700	27.76
15-Sep-09	27.20	27.69	26.96	27.64	2,514,500	27.64
14-Sep-09	27.02	27.32	26.90	27.03	1,522,700	27.03
11-Sep-09	28.20	28.20	27.01	27.12	1,845,900	27.12
10-Sep-09	27.73	28.18	27.31	27.81	1,879,700	27.81
9-Sep-09	27.53	28.15	26.94	27.67	1,902,000	27.67
8-Sep-09	28.57	28.64	26.75	27.43	3,906,100	27.43
4-Sep-09	27.07	28.00	26.91	27.98	1,742,100	27.98
3-Sep-09	27.10	27.30	26.71	27.17	848,500	27.17
2-Sep-09	26.83	27.51	26.80	26.98	1,458,200	26.98
1-Sep-09	27.64	28.49	26.70	26.93	1,746,100	26.93
31-Aug-09	27.81	27.88	27.11	27.64	1,177,100	27.64
28-Aug-09	27.70	28.64	27.68	27.94	1,682,000	27.94
27-Aug-09	27.20	27.42	26.33	27.42	1,434,100	27.42
26-Aug-09	26.16	27.40	25.97	27.14	2,471,100	27.14
25-Aug-09	26.03	26.29	25.74	26.11	1,015,900	26.11
24-Aug-09	25.75	26.65	25.61	25.85	1,831,300	25.85
21-Aug-09	25.54	26.07	25.02	25.81	2,105,600	25.81
20-Aug-09	25.06	25.38	24.94	25.37	999,500	25.37
* 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