AVCT: Historical Prices for Avocent Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.96	24.97	24.95	24.96	228,200	24.96
24-Nov-09	24.97	24.98	24.96	24.97	323,700	24.97
23-Nov-09	24.95	24.97	24.95	24.96	350,300	24.96
20-Nov-09	24.95	24.97	24.93	24.97	948,400	24.97
19-Nov-09	24.95	24.96	24.95	24.95	308,500	24.95
18-Nov-09	24.95	24.97	24.95	24.95	327,200	24.95
17-Nov-09	24.95	24.97	24.95	24.96	354,100	24.96
16-Nov-09	24.96	24.97	24.95	24.95	392,500	24.95
13-Nov-09	24.95	24.95	24.94	24.94	721,800	24.94
12-Nov-09	24.95	24.97	24.95	24.97	1,607,900	24.97
11-Nov-09	24.94	24.96	24.93	24.96	731,100	24.96
10-Nov-09	24.93	24.97	24.93	24.93	565,300	24.93
9-Nov-09	24.94	24.95	24.93	24.94	497,500	24.94
6-Nov-09	24.89	24.94	24.89	24.91	427,400	24.91
5-Nov-09	24.90	24.92	24.88	24.91	630,600	24.91
4-Nov-09	24.89	24.90	24.87	24.87	1,630,800	24.87
3-Nov-09	24.86	24.91	24.86	24.89	1,980,200	24.89
2-Nov-09	24.90	24.90	24.84	24.90	961,900	24.90
30-Oct-09	24.85	24.89	24.83	24.87	1,632,900	24.87
29-Oct-09	24.90	24.90	24.83	24.84	1,996,800	24.84
28-Oct-09	24.87	24.92	24.83	24.83	2,370,600	24.83
27-Oct-09	24.92	24.94	24.87	24.87	2,059,700	24.87
26-Oct-09	24.90	25.00	24.89	24.92	2,438,500	24.92
23-Oct-09	24.89	24.90	24.86	24.89	643,200	24.89
22-Oct-09	24.89	24.89	24.86	24.87	1,795,400	24.87
21-Oct-09	24.87	24.88	24.86	24.86	1,216,900	24.86
20-Oct-09	24.90	24.96	24.86	24.86	2,046,800	24.86
19-Oct-09	24.88	25.03	24.82	24.87	937,200	24.87
16-Oct-09	24.88	24.91	24.85	24.86	2,311,200	24.86
15-Oct-09	24.84	24.88	24.84	24.85	1,733,800	24.85
14-Oct-09	24.84	24.84	24.81	24.83	1,573,500	24.83
13-Oct-09	24.87	24.87	24.79	24.80	2,801,500	24.80
12-Oct-09	24.83	24.90	24.81	24.81	1,666,200	24.81
9-Oct-09	24.82	24.87	24.81	24.83	3,074,600	24.83
8-Oct-09	24.90	24.94	24.81	24.87	3,800,000	24.87
7-Oct-09	24.84	24.90	24.80	24.88	7,185,400	24.88
6-Oct-09	24.76	25.13	24.75	24.86	46,794,600	24.86
5-Oct-09	20.21	20.59	19.94	20.52	210,400	20.52
2-Oct-09	20.31	20.37	20.00	20.08	343,500	20.08
1-Oct-09	20.29	20.64	20.16	20.51	436,600	20.51
30-Sep-09	21.12	21.38	20.24	20.27	582,300	20.27
29-Sep-09	21.19	21.38	20.98	21.11	258,900	21.11
28-Sep-09	20.41	21.34	20.37	21.23	225,700	21.23
25-Sep-09	20.37	20.75	20.25	20.33	259,200	20.33
24-Sep-09	20.54	20.65	20.26	20.58	269,700	20.58
23-Sep-09	20.72	20.92	20.38	20.50	374,000	20.50
22-Sep-09	20.51	20.85	20.29	20.63	321,900	20.63
21-Sep-09	19.81	20.50	19.43	20.49	184,800	20.49
18-Sep-09	20.05	20.11	19.78	20.01	363,400	20.01
17-Sep-09	20.19	20.19	19.97	20.06	368,900	20.06
16-Sep-09	20.01	20.25	19.87	20.19	240,200	20.19
15-Sep-09	19.99	20.04	19.82	19.90	276,600	19.90
14-Sep-09	19.60	20.02	19.60	19.98	299,600	19.98
11-Sep-09	19.33	19.77	19.18	19.68	428,000	19.68
10-Sep-09	18.94	19.40	18.80	19.39	430,200	19.39
9-Sep-09	17.85	19.12	17.85	19.08	533,300	19.08
8-Sep-09	17.24	17.85	17.24	17.85	353,700	17.85
4-Sep-09	16.87	17.35	16.76	17.19	177,800	17.19
3-Sep-09	16.87	16.95	16.76	16.87	211,600	16.87
2-Sep-09	16.46	16.90	16.35	16.77	324,400	16.77
1-Sep-09	16.21	16.75	16.16	16.54	354,000	16.54
31-Aug-09	16.66	16.68	16.14	16.32	309,300	16.32
28-Aug-09	17.05	17.46	16.65	16.73	123,800	16.73
27-Aug-09	16.90	17.03	16.60	16.99	173,400	16.99
26-Aug-09	16.00	17.03	16.00	16.97	252,400	16.97
25-Aug-09	16.50	16.76	16.40	16.65	194,000	16.65
* 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