NSIT: Historical Prices for Insight Enterprises, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	11.31	12.00	11.29	11.82	240,900	11.82
20-Nov-09	11.16	11.40	10.98	11.05	127,200	11.05
19-Nov-09	11.70	11.76	11.19	11.27	181,100	11.27
18-Nov-09	12.17	12.28	11.76	11.80	170,500	11.80
17-Nov-09	12.14	12.24	12.00	12.15	148,300	12.15
16-Nov-09	12.38	12.71	11.98	12.19	321,900	12.19
13-Nov-09	11.77	12.45	11.53	12.16	313,100	12.16
12-Nov-09	11.40	11.98	11.40	11.75	332,000	11.75
11-Nov-09	10.94	11.44	10.79	11.40	440,800	11.40
10-Nov-09	10.90	11.10	10.38	10.77	280,100	10.77
9-Nov-09	10.64	11.05	10.58	10.93	284,600	10.93
6-Nov-09	10.87	11.05	10.47	10.48	214,600	10.48
5-Nov-09	10.41	11.20	10.11	11.01	251,900	11.01
4-Nov-09	10.72	10.98	10.51	10.65	246,200	10.65
3-Nov-09	10.45	10.69	10.29	10.61	140,500	10.61
2-Nov-09	10.59	10.96	10.23	10.53	196,600	10.53
30-Oct-09	10.88	11.07	10.40	10.52	274,900	10.52
29-Oct-09	10.68	11.13	10.68	10.97	169,700	10.97
28-Oct-09	11.03	11.22	10.50	10.51	194,400	10.51
27-Oct-09	11.28	11.64	11.08	11.11	368,700	11.11
26-Oct-09	11.72	11.94	11.20	11.20	287,400	11.20
23-Oct-09	12.58	12.79	11.59	11.67	461,300	11.67
22-Oct-09	12.32	12.83	12.03	12.56	130,600	12.56
21-Oct-09	12.48	13.09	12.26	12.31	217,100	12.31
20-Oct-09	13.14	13.29	12.49	12.59	129,900	12.59
19-Oct-09	12.91	13.33	12.80	13.15	132,200	13.15
16-Oct-09	13.37	13.37	12.58	12.89	236,100	12.89
15-Oct-09	13.88	14.07	13.32	13.47	205,000	13.47
14-Oct-09	13.52	14.04	13.21	14.00	191,900	14.00
13-Oct-09	13.19	13.43	13.04	13.42	147,900	13.42
12-Oct-09	13.26	13.44	12.99	13.23	128,500	13.23
9-Oct-09	12.68	13.25	12.68	13.25	281,600	13.25
8-Oct-09	12.48	12.89	12.03	12.78	280,500	12.78
7-Oct-09	12.09	12.46	12.09	12.33	113,300	12.33
6-Oct-09	12.24	12.50	12.01	12.17	295,600	12.17
5-Oct-09	12.00	12.40	11.68	12.11	184,900	12.11
2-Oct-09	11.79	12.05	11.43	11.87	288,200	11.87
1-Oct-09	12.15	12.41	11.88	11.89	322,400	11.89
30-Sep-09	12.30	12.50	12.10	12.21	321,000	12.21
29-Sep-09	12.47	12.74	12.01	12.28	150,900	12.28
28-Sep-09	11.80	12.58	11.66	12.42	216,100	12.42
25-Sep-09	11.53	11.92	11.53	11.69	222,600	11.69
24-Sep-09	11.55	11.88	11.47	11.61	540,000	11.61
23-Sep-09	11.49	11.77	11.34	11.50	774,600	11.50
22-Sep-09	11.77	11.87	11.43	11.43	281,500	11.43
21-Sep-09	11.62	12.00	11.62	11.70	239,500	11.70
18-Sep-09	11.85	12.06	11.60	11.75	411,100	11.75
17-Sep-09	11.96	12.00	11.75	11.80	139,500	11.80
16-Sep-09	11.82	12.06	11.82	11.95	164,600	11.95
15-Sep-09	11.58	11.81	11.27	11.81	162,900	11.81
14-Sep-09	11.63	11.84	10.91	11.57	326,000	11.57
11-Sep-09	11.94	11.96	11.63	11.70	311,000	11.70
10-Sep-09	11.88	12.00	11.58	11.88	267,100	11.88
9-Sep-09	11.74	12.03	11.74	11.86	210,200	11.86
8-Sep-09	11.99	11.99	11.56	11.84	273,900	11.84
4-Sep-09	11.41	11.93	11.22	11.88	151,500	11.88
3-Sep-09	11.07	11.50	10.92	11.45	172,100	11.45
2-Sep-09	11.29	11.29	10.74	11.00	128,600	11.00
1-Sep-09	11.35	11.80	11.01	11.03	201,700	11.03
31-Aug-09	11.83	11.83	11.34	11.47	362,600	11.47
28-Aug-09	12.51	12.51	12.01	12.10	239,500	12.10
27-Aug-09	12.38	12.48	11.75	12.42	288,200	12.42
26-Aug-09	12.37	12.45	12.14	12.38	190,100	12.38
25-Aug-09	12.40	12.47	12.10	12.39	202,100	12.39
24-Aug-09	12.50	12.62	12.02	12.29	176,800	12.29
21-Aug-09	12.22	12.64	12.04	12.43	364,200	12.43
* 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