INFA: Historical Prices for Informatica Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.82	22.82	22.45	22.50	314,300	22.50
24-Nov-09	22.60	22.73	22.36	22.72	716,800	22.72
23-Nov-09	22.52	22.94	22.37	22.62	740,800	22.62
20-Nov-09	22.41	22.57	22.24	22.44	898,200	22.44
19-Nov-09	22.89	22.95	22.26	22.52	937,200	22.52
18-Nov-09	23.22	23.22	22.82	23.08	851,900	23.08
17-Nov-09	23.04	23.25	22.89	23.24	904,400	23.24
16-Nov-09	22.91	23.25	22.82	23.23	1,472,100	23.23
13-Nov-09	22.30	22.90	22.12	22.77	849,200	22.77
12-Nov-09	22.70	22.80	22.25	22.31	1,087,300	22.31
11-Nov-09	23.00	23.00	22.47	22.77	1,197,200	22.77
10-Nov-09	22.55	22.99	22.49	22.87	1,149,000	22.87
9-Nov-09	22.25	22.60	22.06	22.56	840,800	22.56
6-Nov-09	21.90	22.23	21.68	22.23	523,500	22.23
5-Nov-09	22.00	22.10	21.75	22.08	682,200	22.08
4-Nov-09	21.69	22.08	21.54	21.76	1,288,100	21.76
3-Nov-09	21.31	21.64	21.13	21.64	848,300	21.64
2-Nov-09	21.22	21.62	21.02	21.48	1,103,000	21.48
30-Oct-09	21.66	21.89	21.20	21.23	1,048,400	21.23
29-Oct-09	21.70	21.90	21.33	21.85	851,100	21.85
28-Oct-09	21.83	22.03	21.47	21.52	1,555,000	21.52
27-Oct-09	22.39	22.54	21.88	21.93	1,388,800	21.93
26-Oct-09	22.58	22.82	22.22	22.44	1,611,500	22.44
23-Oct-09	22.26	22.68	21.90	22.46	2,533,700	22.46
22-Oct-09	22.20	22.77	21.88	22.57	2,305,000	22.57
21-Oct-09	22.94	23.16	22.22	22.26	2,727,800	22.26
20-Oct-09	23.73	23.73	22.98	23.00	1,799,400	23.00
19-Oct-09	23.62	23.83	23.46	23.68	1,151,200	23.68
16-Oct-09	23.36	23.65	23.12	23.53	1,940,500	23.53
15-Oct-09	23.34	23.50	22.94	23.40	1,425,300	23.40
14-Oct-09	23.12	23.40	22.95	23.39	1,281,900	23.39
13-Oct-09	22.54	22.89	22.46	22.82	613,000	22.82
12-Oct-09	22.73	22.88	22.52	22.66	660,800	22.66
9-Oct-09	22.19	22.64	22.16	22.60	1,092,600	22.60
8-Oct-09	22.34	22.50	22.05	22.32	1,736,600	22.32
7-Oct-09	22.60	22.64	22.14	22.15	2,405,600	22.15
6-Oct-09	22.40	22.92	22.29	22.77	1,030,600	22.77
5-Oct-09	22.14	22.39	21.95	22.39	959,400	22.39
2-Oct-09	22.11	22.36	21.63	22.17	1,775,300	22.17
1-Oct-09	22.70	22.70	22.05	22.20	927,000	22.20
30-Sep-09	22.37	22.71	22.04	22.58	1,231,700	22.58
29-Sep-09	22.74	22.86	22.27	22.46	1,636,900	22.46
28-Sep-09	22.42	22.70	22.35	22.50	1,293,300	22.50
25-Sep-09	22.68	22.92	22.38	22.45	1,453,900	22.45
24-Sep-09	22.63	22.91	22.45	22.70	1,888,300	22.70
23-Sep-09	22.65	22.79	22.36	22.53	1,055,900	22.53
22-Sep-09	22.54	22.82	22.40	22.54	1,694,600	22.54
21-Sep-09	22.44	22.86	22.44	22.51	1,628,100	22.51
18-Sep-09	22.15	22.79	22.15	22.71	2,200,700	22.71
17-Sep-09	21.46	22.14	21.25	22.08	1,199,300	22.08
16-Sep-09	21.43	21.68	21.20	21.68	1,107,600	21.68
15-Sep-09	21.27	21.53	21.22	21.38	1,236,800	21.38
14-Sep-09	21.16	21.41	20.83	21.37	1,666,900	21.37
11-Sep-09	20.09	21.58	20.09	21.41	4,960,200	21.41
10-Sep-09	19.45	20.07	19.40	20.06	1,342,200	20.06
9-Sep-09	19.05	19.59	19.05	19.36	939,400	19.36
8-Sep-09	18.79	18.96	18.70	18.95	830,100	18.95
4-Sep-09	17.88	18.89	17.88	18.74	1,622,400	18.74
3-Sep-09	17.69	17.70	17.20	17.70	810,600	17.70
2-Sep-09	17.60	17.85	17.52	17.57	1,001,000	17.57
1-Sep-09	17.93	18.35	17.61	17.68	1,041,900	17.68
31-Aug-09	17.98	18.13	17.72	17.98	808,300	17.98
28-Aug-09	18.48	18.61	17.99	18.13	491,300	18.13
27-Aug-09	18.32	18.35	18.07	18.30	767,100	18.30
26-Aug-09	18.12	18.30	18.06	18.26	414,200	18.26
25-Aug-09	18.43	18.50	18.16	18.19	568,600	18.19
* 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