NETL: Historical Prices for NetLogic Microsystems, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	41.99	41.99	41.41	41.63	287,100	41.63
20-Nov-09	42.20	42.57	41.45	41.61	408,400	41.61
19-Nov-09	43.22	43.22	41.92	42.56	389,600	42.56
18-Nov-09	43.85	43.85	43.21	43.71	288,700	43.71
17-Nov-09	43.08	43.90	42.95	43.89	541,600	43.89
16-Nov-09	42.02	43.43	41.95	43.10	435,900	43.10
13-Nov-09	41.50	41.98	41.11	41.88	351,300	41.88
12-Nov-09	41.60	42.41	41.23	41.28	417,300	41.28
11-Nov-09	40.89	41.66	40.80	41.54	286,100	41.54
10-Nov-09	40.80	41.36	40.14	40.73	268,500	40.73
9-Nov-09	40.32	41.34	40.09	41.14	346,600	41.14
6-Nov-09	41.00	41.71	40.09	40.17	389,900	40.17
5-Nov-09	41.05	41.99	40.95	41.19	459,900	41.19
4-Nov-09	38.80	41.40	38.58	40.36	1,839,800	40.36
3-Nov-09	37.78	39.47	37.38	38.41	803,900	38.41
2-Nov-09	37.89	38.98	36.87	38.32	743,900	38.32
30-Oct-09	39.30	39.30	37.62	38.01	619,900	38.01
29-Oct-09	38.33	39.52	38.06	39.41	682,300	39.41
28-Oct-09	39.60	39.75	38.04	38.16	806,900	38.16
27-Oct-09	41.26	42.30	39.38	39.53	620,000	39.53
26-Oct-09	41.36	42.40	40.50	40.95	181,600	40.95
23-Oct-09	41.76	42.29	40.74	41.21	330,400	41.21
22-Oct-09	42.75	43.28	40.83	41.87	709,000	41.87
21-Oct-09	43.69	44.17	42.52	42.67	213,900	42.67
20-Oct-09	44.16	44.55	43.42	43.64	222,400	43.64
19-Oct-09	42.92	44.29	42.56	43.98	375,000	43.98
16-Oct-09	43.39	43.41	40.91	42.75	680,700	42.75
15-Oct-09	43.70	43.94	43.03	43.48	271,800	43.48
14-Oct-09	44.00	44.25	43.25	43.95	282,500	43.95
13-Oct-09	44.08	44.69	43.58	43.80	212,500	43.80
12-Oct-09	43.68	44.74	43.61	43.98	204,600	43.98
9-Oct-09	41.77	43.57	41.77	43.51	448,600	43.51
8-Oct-09	43.44	43.44	41.64	41.68	644,800	41.68
7-Oct-09	43.55	43.93	43.06	43.15	292,300	43.15
6-Oct-09	43.00	43.74	42.81	43.62	254,800	43.62
5-Oct-09	41.84	42.97	41.58	42.97	452,800	42.97
2-Oct-09	42.72	43.32	42.07	42.23	492,800	42.23
1-Oct-09	44.80	45.10	42.75	42.97	624,600	42.97
30-Sep-09	45.42	45.96	44.76	45.00	243,600	45.00
29-Sep-09	44.89	46.80	44.71	45.50	692,600	45.50
28-Sep-09	43.81	45.35	43.36	44.72	267,600	44.72
25-Sep-09	43.64	43.89	43.10	43.76	289,900	43.76
24-Sep-09	45.06	45.12	43.25	43.80	300,600	43.80
23-Sep-09	44.75	45.53	44.50	44.78	286,800	44.78
22-Sep-09	43.84	44.87	43.75	44.31	203,500	44.31
21-Sep-09	43.44	44.13	43.38	43.76	242,700	43.76
18-Sep-09	43.61	44.12	43.24	43.72	157,700	43.72
17-Sep-09	43.25	43.72	42.66	43.52	205,700	43.52
16-Sep-09	43.87	43.87	43.08	43.58	257,800	43.58
15-Sep-09	43.83	44.44	43.59	43.85	380,500	43.85
14-Sep-09	43.28	43.62	42.71	43.62	190,500	43.62
11-Sep-09	44.43	44.43	43.36	43.50	181,000	43.50
10-Sep-09	44.69	44.92	43.83	44.25	276,300	44.25
9-Sep-09	44.09	44.93	43.79	44.69	194,900	44.69
8-Sep-09	43.65	44.13	43.24	44.09	482,900	44.09
4-Sep-09	41.50	42.43	41.47	42.36	214,900	42.36
3-Sep-09	41.56	41.85	40.73	41.69	312,900	41.69
2-Sep-09	41.90	42.32	41.41	41.50	390,300	41.50
1-Sep-09	43.58	44.48	41.98	42.18	747,100	42.18
31-Aug-09	44.25	44.30	43.48	43.91	266,800	43.91
28-Aug-09	44.09	44.70	44.07	44.43	308,100	44.43
27-Aug-09	43.58	44.22	43.17	43.98	312,000	43.98
26-Aug-09	42.84	44.30	42.63	43.88	581,300	43.88
25-Aug-09	41.85	43.18	41.22	43.00	437,200	43.00
24-Aug-09	41.47	41.83	40.99	41.62	250,200	41.62
21-Aug-09	40.53	41.42	39.83	41.20	344,200	41.20
* 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