Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:21PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

NetSuite, Inc. (N)

At 4:03PM ET: 14.81   0.50 (3.49%)

MORE ON N

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 14.27 14.36 14.00 14.31 94,500 14.31 19-Nov-09 14.69 14.69 14.31 14.47 97,000 14.47 18-Nov-09 14.82 14.82 14.50 14.72 70,200 14.72 17-Nov-09 15.16 15.18 14.78 14.84 139,800 14.84 16-Nov-09 14.77 15.21 14.71 15.21 139,000 15.21 13-Nov-09 14.48 14.77 14.11 14.67 76,700 14.67 12-Nov-09 14.69 14.91 14.29 14.38 88,000 14.38 11-Nov-09 14.89 14.90 14.34 14.82 179,900 14.82 10-Nov-09 14.40 14.80 14.18 14.69 389,500 14.69 9-Nov-09 14.89 14.89 14.38 14.42 298,700 14.42 6-Nov-09 15.14 15.41 14.74 14.78 164,500 14.78 5-Nov-09 15.23 15.55 14.86 15.19 366,000 15.19 4-Nov-09 14.05 14.99 13.94 14.65 259,500 14.65 3-Nov-09 13.50 14.00 13.29 13.99 92,100 13.99 2-Nov-09 14.11 14.11 13.33 13.60 185,200 13.60 30-Oct-09 14.35 14.40 13.57 13.97 255,600 13.97 29-Oct-09 14.07 14.49 13.71 14.43 123,300 14.43 28-Oct-09 15.21 15.25 13.24 13.88 413,600 13.88 27-Oct-09 15.94 16.14 15.22 15.24 117,200 15.24 26-Oct-09 16.29 16.45 15.48 15.75 113,200 15.75 23-Oct-09 16.68 16.75 16.00 16.22 138,700 16.22 22-Oct-09 16.86 16.86 16.39 16.62 158,300 16.62 21-Oct-09 16.95 17.49 16.93 16.98 462,600 16.98 20-Oct-09 16.95 17.34 16.17 16.43 278,800 16.43 19-Oct-09 16.79 16.93 16.51 16.86 110,600 16.86 16-Oct-09 16.89 16.92 16.17 16.67 89,100 16.67 15-Oct-09 16.59 17.00 16.45 17.00 316,200 17.00 14-Oct-09 15.97 16.79 15.70 16.69 240,800 16.69 13-Oct-09 15.73 15.73 15.41 15.71 92,500 15.71 12-Oct-09 15.78 15.81 15.56 15.78 96,800 15.78 9-Oct-09 15.44 15.86 15.37 15.79 66,800 15.79 8-Oct-09 15.20 15.62 15.09 15.46 115,900 15.46 7-Oct-09 14.59 15.10 14.47 15.07 104,800 15.07 6-Oct-09 14.54 15.00 14.47 14.60 145,000 14.60 5-Oct-09 14.36 14.61 14.17 14.51 100,400 14.51 2-Oct-09 14.51 14.66 14.34 14.36 105,400 14.36 1-Oct-09 15.18 15.26 14.52 14.66 231,700 14.66 30-Sep-09 15.93 15.93 15.15 15.30 236,400 15.30 29-Sep-09 15.15 16.75 15.15 15.80 448,200 15.80 28-Sep-09 14.09 15.10 14.06 15.09 277,800 15.09 25-Sep-09 14.04 14.21 13.93 14.02 159,200 14.02 24-Sep-09 14.98 15.02 13.96 14.11 253,700 14.11 23-Sep-09 14.97 15.03 14.72 14.79 225,600 14.79 22-Sep-09 15.09 15.30 14.93 14.94 112,900 14.94 21-Sep-09 15.00 15.09 14.83 15.03 115,500 15.03 18-Sep-09 15.12 15.32 15.02 15.13 168,800 15.13 17-Sep-09 15.06 15.20 14.99 15.09 156,500 15.09 16-Sep-09 14.28 15.07 14.28 15.02 525,900 15.02 15-Sep-09 14.10 14.36 14.00 14.24 118,000 14.24 14-Sep-09 13.42 14.13 13.27 14.11 145,500 14.11 11-Sep-09 13.92 14.00 13.37 13.53 220,400 13.53 10-Sep-09 13.65 13.92 13.33 13.91 243,900 13.91 9-Sep-09 13.27 13.66 13.06 13.53 478,200 13.53 8-Sep-09 13.42 13.60 13.20 13.32 149,900 13.32 4-Sep-09 13.17 13.73 13.07 13.52 120,100 13.52 3-Sep-09 12.96 13.26 12.76 13.26 115,200 13.26 2-Sep-09 13.19 13.34 12.96 13.10 69,700 13.10 1-Sep-09 13.58 14.15 13.20 13.31 123,500 13.31 31-Aug-09 13.71 13.76 13.50 13.71 76,300 13.71 28-Aug-09 14.41 14.64 13.77 13.80 141,800 13.80 27-Aug-09 14.22 14.33 13.68 14.23 148,700 14.23 26-Aug-09 14.68 14.70 14.19 14.30 151,400 14.30 25-Aug-09 14.92 14.95 14.54 14.68 96,300 14.68 24-Aug-09 14.85 15.00 14.69 14.80 116,600 14.80 21-Aug-09 14.00 14.89 13.95 14.86 331,800 14.86 20-Aug-09 13.29 13.90 13.29 13.89 103,100 13.89 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions