CTXS: Historical Prices for Citrix Systems, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	37.86	38.12	37.31	37.84	2,491,100	37.84
19-Nov-09	38.69	39.01	37.81	38.11	2,553,600	38.11
18-Nov-09	39.46	39.56	38.65	39.07	1,718,700	39.07
17-Nov-09	39.03	39.64	38.93	39.64	1,565,200	39.64
16-Nov-09	39.41	39.65	39.14	39.26	1,851,500	39.26
13-Nov-09	38.66	39.51	38.47	39.41	1,690,800	39.41
12-Nov-09	39.25	39.36	38.62	38.68	1,819,900	38.68
11-Nov-09	39.66	39.66	38.76	39.19	1,076,200	39.19
10-Nov-09	39.49	39.63	38.89	39.00	1,413,200	39.00
9-Nov-09	39.00	39.48	38.78	39.43	2,010,200	39.43
6-Nov-09	38.29	39.00	38.12	38.88	2,919,600	38.88
5-Nov-09	37.61	38.45	37.43	38.34	3,531,300	38.34
4-Nov-09	38.04	38.26	37.24	37.28	3,285,600	37.28
3-Nov-09	37.30	38.25	37.16	38.10	3,064,400	38.10
2-Nov-09	36.80	37.61	36.75	37.34	2,075,300	37.34
30-Oct-09	38.20	38.49	36.76	36.76	3,039,600	36.76
29-Oct-09	37.70	38.45	37.44	38.36	2,597,200	38.36
28-Oct-09	38.33	38.42	37.39	37.50	2,409,800	37.50
27-Oct-09	39.00	39.30	38.31	38.41	2,659,500	38.41
26-Oct-09	39.25	40.00	38.84	38.89	2,787,300	38.89
23-Oct-09	39.29	40.00	38.72	39.34	3,309,200	39.34
22-Oct-09	39.94	40.02	38.00	39.76	9,991,000	39.76
21-Oct-09	41.20	42.34	41.20	41.36	3,684,400	41.36
20-Oct-09	42.01	42.29	41.17	41.61	2,060,000	41.61
19-Oct-09	42.15	42.66	41.94	42.34	1,962,000	42.34
16-Oct-09	42.25	42.45	41.64	41.96	2,548,300	41.96
15-Oct-09	42.13	42.53	41.69	42.53	3,006,700	42.53
14-Oct-09	42.99	43.26	41.73	42.18	4,086,900	42.18
13-Oct-09	42.77	43.12	42.24	42.74	2,743,700	42.74
12-Oct-09	41.86	43.78	41.86	42.68	4,445,100	42.68
9-Oct-09	41.19	42.00	41.00	41.75	3,930,100	41.75
8-Oct-09	39.90	41.33	39.89	41.24	4,128,700	41.24
7-Oct-09	39.89	39.89	39.11	39.57	3,638,500	39.57
6-Oct-09	39.10	40.18	39.10	40.08	2,972,200	40.08
5-Oct-09	38.93	39.23	38.25	39.21	3,027,300	39.21
2-Oct-09	37.79	38.25	37.44	37.95	3,071,700	37.95
1-Oct-09	39.09	39.31	38.08	38.08	3,348,500	38.08
30-Sep-09	38.53	39.35	38.15	39.23	3,785,200	39.23
29-Sep-09	38.31	39.23	38.31	38.47	2,681,700	38.47
28-Sep-09	37.76	38.81	37.47	38.59	2,680,700	38.59
25-Sep-09	37.53	37.77	37.34	37.40	3,468,100	37.40
24-Sep-09	37.24	38.34	37.14	37.65	6,468,100	37.65
23-Sep-09	37.04	37.07	36.10	36.14	2,873,600	36.14
22-Sep-09	37.18	37.31	36.84	37.02	1,581,200	37.02
21-Sep-09	37.15	37.44	36.76	36.98	1,660,900	36.98
18-Sep-09	38.21	38.22	37.19	37.22	2,858,200	37.22
17-Sep-09	37.45	38.21	37.05	38.00	2,489,700	38.00
16-Sep-09	36.44	37.53	36.36	37.53	2,339,300	37.53
15-Sep-09	36.72	36.89	36.35	36.63	2,045,700	36.63
14-Sep-09	36.00	36.91	35.83	36.85	2,467,200	36.85
11-Sep-09	36.03	36.53	36.00	36.13	2,520,300	36.13
10-Sep-09	35.99	36.50	35.58	36.34	2,278,800	36.34
9-Sep-09	35.83	36.07	35.33	35.95	2,291,400	35.95
8-Sep-09	35.62	36.09	35.27	35.77	2,095,100	35.77
4-Sep-09	34.83	36.04	34.79	36.02	1,679,500	36.02
3-Sep-09	34.68	35.02	34.31	34.90	2,868,200	34.90
2-Sep-09	34.69	35.01	34.21	34.62	2,077,700	34.62
1-Sep-09	35.58	36.06	34.68	34.75	2,559,200	34.75
31-Aug-09	35.70	35.85	35.30	35.66	1,757,300	35.66
28-Aug-09	36.34	36.63	35.66	35.91	1,123,800	35.91
27-Aug-09	36.20	36.47	35.57	36.28	1,898,500	36.28
26-Aug-09	35.65	36.19	35.48	35.91	2,026,200	35.91
25-Aug-09	35.37	35.65	35.04	35.56	2,311,100	35.56
24-Aug-09	35.50	35.61	35.05	35.18	1,174,500	35.18
21-Aug-09	35.19	35.49	34.61	35.38	2,079,300	35.38
20-Aug-09	34.71	35.15	34.42	34.75	1,877,300	34.75
* 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