NETC: Historical Prices for NET Servicos de Comunicacao S.A

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.13	14.50	14.07	14.40	642,200	14.40
24-Nov-09	13.92	13.94	13.65	13.87	625,500	13.87
23-Nov-09	14.20	14.28	13.64	13.77	838,800	13.77
20-Nov-09	14.10	14.13	13.68	13.85	512,900	13.85
19-Nov-09	14.19	14.38	13.99	14.10	412,000	14.10
18-Nov-09	14.72	14.79	14.28	14.45	460,300	14.45
17-Nov-09	14.50	14.55	14.13	14.52	533,800	14.52
16-Nov-09	14.07	14.54	13.96	14.47	949,400	14.47
13-Nov-09	14.08	14.74	13.91	14.43	809,100	14.43
12-Nov-09	14.63	14.81	14.02	14.13	914,300	14.13
11-Nov-09	14.78	14.92	14.43	14.64	718,300	14.64
10-Nov-09	14.47	14.84	14.35	14.72	1,131,400	14.72
9-Nov-09	14.34	14.84	14.28	14.68	1,199,700	14.68
6-Nov-09	13.58	14.00	13.55	13.91	517,200	13.91
5-Nov-09	13.61	13.88	13.53	13.73	800,800	13.73
4-Nov-09	12.99	13.63	12.94	13.40	1,314,600	13.40
3-Nov-09	12.38	12.99	12.09	12.80	1,360,900	12.80
2-Nov-09	12.29	12.77	12.14	12.61	554,000	12.61
30-Oct-09	13.10	13.10	12.14	12.29	1,054,500	12.29
29-Oct-09	12.33	13.07	12.23	12.99	1,452,000	12.99
28-Oct-09	12.84	13.00	12.11	12.16	987,000	12.16
27-Oct-09	13.11	13.15	12.84	12.84	610,400	12.84
26-Oct-09	13.26	13.46	12.83	13.07	938,000	13.07
23-Oct-09	13.39	13.54	13.02	13.09	910,500	13.09
22-Oct-09	13.32	13.56	13.06	13.25	1,654,300	13.25
21-Oct-09	12.79	13.30	12.71	13.12	1,035,900	13.12
20-Oct-09	13.19	13.23	12.40	12.78	1,423,600	12.78
19-Oct-09	13.51	13.68	13.40	13.49	693,900	13.49
16-Oct-09	13.50	13.66	13.41	13.54	768,500	13.54
15-Oct-09	13.51	13.88	13.45	13.82	564,800	13.82
14-Oct-09	13.25	13.83	13.13	13.78	895,900	13.78
13-Oct-09	13.00	13.02	12.71	12.92	721,500	12.92
12-Oct-09	12.95	13.19	12.76	13.11	381,800	13.11
9-Oct-09	13.05	13.08	12.67	12.83	548,700	12.83
8-Oct-09	12.64	13.06	12.48	12.97	1,219,900	12.97
7-Oct-09	12.47	12.64	12.33	12.42	966,400	12.42
6-Oct-09	12.40	12.55	12.11	12.43	1,259,100	12.43
5-Oct-09	12.15	12.32	11.97	12.31	868,800	12.31
2-Oct-09	11.54	12.27	11.52	12.11	1,587,600	12.11
1-Oct-09	11.60	11.84	11.53	11.75	1,237,700	11.75
30-Sep-09	11.50	11.70	11.33	11.52	1,202,200	11.52
29-Sep-09	11.30	11.40	11.23	11.36	334,100	11.36
28-Sep-09	11.11	11.31	11.08	11.31	406,600	11.31
25-Sep-09	10.90	11.14	10.87	11.08	649,200	11.08
24-Sep-09	10.77	10.84	10.66	10.76	1,266,700	10.76
23-Sep-09	10.84	10.86	10.67	10.67	845,200	10.67
22-Sep-09	10.79	10.91	10.74	10.87	774,000	10.87
21-Sep-09	10.70	10.83	10.67	10.77	493,500	10.77
18-Sep-09	10.96	10.97	10.84	10.85	374,100	10.85
17-Sep-09	10.81	10.99	10.74	10.83	1,002,800	10.83
16-Sep-09	10.96	10.97	10.70	10.81	681,500	10.81
15-Sep-09	10.94	10.97	10.79	10.86	265,600	10.86
14-Sep-09	10.80	10.99	10.79	10.92	366,800	10.92
11-Sep-09	11.13	11.13	10.81	10.84	304,700	10.84
10-Sep-09	10.88	11.15	10.81	11.11	272,000	11.11
9-Sep-09	11.18	11.20	10.85	10.96	343,600	10.96
8-Sep-09	10.83	11.00	10.78	10.98	455,800	10.98
4-Sep-09	10.47	10.57	10.32	10.54	418,300	10.54
3-Sep-09	10.41	10.47	10.25	10.35	326,600	10.35
2-Sep-09	10.14	10.50	10.05	10.27	311,700	10.27
1-Sep-09	10.59	10.71	10.16	10.22	631,600	10.22
31-Aug-09	10.57	10.72	10.51	10.56	398,800	10.56
28-Aug-09	10.85	10.90	10.56	10.77	380,300	10.77
27-Aug-09	10.64	10.77	10.47	10.73	354,600	10.73
26-Aug-09	10.60	10.71	10.51	10.63	482,600	10.63
25-Aug-09	11.20	11.26	10.72	10.79	568,600	10.79
* 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