N Historical Prices | Netsuite Inc Common Stock Stock

Dow

0.34% Nasdaq

0.16%

NetSuite Inc. (N)

-NYSE

93.78 0.71(0.75%) 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	95.10	95.35	94.08	94.49	407,500	94.49
May 17, 2013	94.28	95.52	94.19	95.05	352,300	95.05
May 16, 2013	94.46	95.76	94.00	94.44	428,500	94.44
May 15, 2013	94.50	95.00	94.30	94.40	445,200	94.40
May 14, 2013	91.99	94.78	91.99	94.62	325,900	94.62
May 13, 2013	90.75	92.93	90.69	92.11	328,500	92.11
May 10, 2013	89.75	91.14	89.75	90.99	434,400	90.99
May 9, 2013	89.50	90.09	89.50	89.77	161,000	89.77
May 8, 2013	89.75	90.24	89.64	89.83	362,700	89.83
May 7, 2013	89.84	90.03	89.05	89.80	239,100	89.80
May 6, 2013	89.76	90.00	88.95	89.46	222,700	89.46
May 3, 2013	89.86	91.02	89.69	89.77	325,000	89.77
May 2, 2013	87.57	89.00	87.53	88.76	369,600	88.76
May 1, 2013	87.96	88.65	87.30	87.78	500,100	87.78
Apr 30, 2013	87.86	88.14	86.78	87.96	405,100	87.96
Apr 29, 2013	86.19	89.19	86.00	88.70	572,900	88.70
Apr 26, 2013	79.10	86.64	79.09	85.75	980,500	85.75
Apr 25, 2013	80.92	81.88	80.52	81.25	542,300	81.25
Apr 24, 2013	79.40	80.32	79.02	80.11	297,500	80.11
Apr 23, 2013	79.13	80.01	78.88	79.80	380,500	79.80
Apr 22, 2013	79.30	79.41	78.47	78.75	264,400	78.75
Apr 19, 2013	78.23	79.87	78.00	79.12	212,600	79.12
Apr 18, 2013	79.03	79.29	77.84	78.03	224,100	78.03
Apr 17, 2013	78.46	79.18	77.80	78.90	283,200	78.90
Apr 16, 2013	77.74	79.30	77.20	79.26	258,600	79.26
Apr 15, 2013	78.70	79.31	77.08	77.09	262,300	77.09
Apr 12, 2013	78.35	79.34	77.87	79.10	281,300	79.10
Apr 11, 2013	78.95	79.10	77.97	78.57	382,300	78.57
Apr 10, 2013	77.99	79.40	77.63	79.17	178,800	79.17
Apr 9, 2013	77.91	78.09	77.00	77.59	206,200	77.59
Apr 8, 2013	77.53	78.05	76.71	77.65	211,100	77.65
Apr 5, 2013	76.68	77.60	75.04	77.38	292,900	77.38
Apr 4, 2013	77.64	78.25	77.19	78.00	334,300	78.00
Apr 3, 2013	79.11	79.19	76.74	77.63	401,400	77.63
Apr 2, 2013	78.83	80.00	78.38	78.88	426,500	78.88
Apr 1, 2013	80.30	80.30	78.30	78.89	433,300	78.89
Mar 28, 2013	79.45	80.33	79.06	80.06	371,200	80.06
Mar 27, 2013	78.21	79.90	76.99	79.69	625,700	79.69
Mar 26, 2013	77.63	78.35	77.03	77.83	208,800	77.83
Mar 25, 2013	78.35	78.35	76.75	77.47	201,700	77.47
Mar 22, 2013	77.95	78.46	76.91	77.99	253,000	77.99
Mar 21, 2013	75.89	78.55	75.01	78.07	461,900	78.07
Mar 20, 2013	76.68	77.09	76.03	76.40	332,000	76.40
Mar 19, 2013	76.17	76.73	74.87	75.18	355,500	75.18
Mar 18, 2013	76.02	76.92	75.29	75.81	306,900	75.81
Mar 15, 2013	76.90	77.60	76.33	77.07	430,500	77.07
Mar 14, 2013	75.04	76.93	75.00	76.61	305,000	76.61
Mar 13, 2013	75.27	75.66	74.83	75.00	226,600	75.00
Mar 12, 2013	75.08	75.42	74.83	75.20	432,300	75.20
Mar 11, 2013	74.86	75.68	74.67	75.56	303,500	75.56
Mar 8, 2013	74.85	75.06	74.57	75.00	279,200	75.00
Mar 7, 2013	74.98	74.98	74.13	74.68	256,000	74.68
Mar 6, 2013	73.69	75.67	73.69	74.73	455,700	74.73
Mar 5, 2013	73.60	74.04	72.67	74.00	561,300	74.00
Mar 4, 2013	71.85	74.99	71.41	73.62	980,900	73.62
Mar 1, 2013	69.91	72.83	69.29	72.67	512,500	72.67
Feb 28, 2013	69.76	70.68	69.43	69.79	376,300	69.79
Feb 27, 2013	67.79	69.82	67.27	69.22	323,800	69.22
Feb 26, 2013	67.68	68.31	67.21	67.80	469,900	67.80
Feb 25, 2013	69.00	69.19	67.34	67.36	222,600	67.36
Feb 22, 2013	67.83	68.95	67.59	68.83	236,400	68.83
Feb 21, 2013	67.50	68.07	67.24	67.54	431,500	67.54
Feb 20, 2013	67.40	68.86	67.17	68.00	321,900	68.00
Feb 19, 2013	67.93	68.47	67.32	67.66	579,500	67.66
Feb 15, 2013	67.08	69.18	66.50	68.36	603,200	68.36
Feb 14, 2013	66.23	68.07	65.48	67.35	434,400	67.35
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On N

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

NetSuite Inc. (N)