Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 9:40PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
DemandTec, Inc. (DMAN)At 4:00PM ET: 8.81  Up 0.29 (3.40%)  
MORE ON DMAN
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-098.678.908.338.5286,9008.52
19-Nov-098.808.928.698.72106,8008.72
18-Nov-098.788.858.548.8255,6008.82
17-Nov-098.839.148.638.8073,3008.80
16-Nov-098.999.098.668.84168,9008.84
13-Nov-098.979.098.939.0530,4009.05
12-Nov-099.379.428.938.9742,2008.97
11-Nov-099.429.519.309.3450,0009.34
10-Nov-099.419.509.339.3751,5009.37
9-Nov-099.329.579.299.4875,7009.48
6-Nov-099.219.399.039.2672,9009.26
5-Nov-099.009.329.009.32135,4009.32
4-Nov-098.829.008.778.97107,4008.97
3-Nov-098.818.818.628.8162,3008.81
2-Nov-098.598.868.498.8183,1008.81
30-Oct-098.788.888.728.79228,3008.79
29-Oct-098.708.878.668.85154,7008.85
28-Oct-098.818.948.368.61220,4008.61
27-Oct-098.608.878.548.82142,8008.82
26-Oct-098.518.618.498.60101,9008.60
23-Oct-098.428.578.328.48229,9008.48
22-Oct-098.158.438.158.4258,3008.42
21-Oct-098.148.248.118.1997,8008.19
20-Oct-098.108.147.838.13118,5008.13
19-Oct-098.248.308.148.2769,7008.27
16-Oct-098.258.288.108.24149,1008.24
15-Oct-098.138.358.138.2940,8008.29
14-Oct-098.198.308.018.30196,6008.30
13-Oct-097.958.127.918.09139,9008.09
12-Oct-098.378.377.967.9755,3007.97
9-Oct-098.308.327.878.29222,7008.29
8-Oct-098.278.498.128.3478,9008.34
7-Oct-098.108.358.088.2471,3008.24
6-Oct-098.418.557.908.15130,7008.15
5-Oct-098.188.288.108.19117,0008.19
2-Oct-098.718.878.008.17159,0008.17
1-Oct-098.839.008.698.82102,0008.82
30-Sep-098.879.328.668.83118,3008.83
29-Sep-099.119.258.838.9147,1008.91
28-Sep-098.729.258.709.1147,3009.11
25-Sep-098.678.888.638.71126,9008.71
24-Sep-098.938.938.678.6946,8008.69
23-Sep-098.989.148.808.9063,3008.90
22-Sep-098.989.008.908.9945,8008.99
21-Sep-099.169.168.868.90107,2008.90
18-Sep-099.189.309.129.26106,3009.26
17-Sep-099.289.289.179.2326,3009.23
16-Sep-099.059.329.009.28164,4009.28
15-Sep-099.219.219.019.0519,5009.05
14-Sep-099.319.319.089.2520,1009.25
11-Sep-099.259.259.059.1131,2009.11
10-Sep-099.089.258.919.2524,2009.25
9-Sep-098.889.178.759.1124,0009.11
8-Sep-099.019.018.778.8926,2008.89
4-Sep-098.709.068.668.9283,5008.92
3-Sep-098.328.898.328.8865,0008.88
2-Sep-098.408.578.328.5040,0008.50
1-Sep-098.408.788.368.4479,4008.44
31-Aug-098.828.838.398.4782,8008.47
28-Aug-099.319.318.868.9033,2008.90
27-Aug-099.119.299.009.2426,5009.24
26-Aug-099.079.158.939.0639,2009.06
25-Aug-099.329.399.099.1067,0009.10
24-Aug-099.599.599.199.2570,3009.25
21-Aug-099.499.609.149.60180,6009.60
20-Aug-099.229.379.169.3757,3009.37
* 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