Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 4:56PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
National Semiconductor Corporation (NSM)At 4:00PM ET: 13.81  Up 0.20 (1.47%)  
MORE ON NSM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0913.6413.7113.4213.616,071,80013.61
19-Nov-0913.7513.9013.3713.789,288,70013.78
18-Nov-0914.3914.6014.3414.384,143,70014.38
17-Nov-0914.4314.5214.1314.445,742,20014.44
16-Nov-0914.0814.4914.0714.458,556,20014.45
13-Nov-0913.7714.0813.7714.003,577,50014.00
12-Nov-0913.9214.2013.8313.855,014,00013.85
11-Nov-0913.9314.1713.8213.975,824,60013.97
10-Nov-0913.6913.8613.5413.775,159,50013.77
9-Nov-0913.3313.6513.2913.653,920,10013.65
6-Nov-0913.2713.4913.1613.193,879,10013.19
5-Nov-0913.1013.3613.1013.334,225,20013.33
4-Nov-0913.1113.3312.9813.005,384,00013.00
3-Nov-0912.7512.9312.5212.935,885,40012.93
2-Nov-0912.9013.0712.5812.848,120,70012.84
30-Oct-0913.4313.4812.8912.948,092,70012.94
29-Oct-0913.1813.4713.1813.424,359,30013.42
28-Oct-0913.3713.5113.0613.148,100,40013.14
27-Oct-0913.7113.8613.2713.307,930,00013.30
26-Oct-0913.6014.1013.5813.698,969,80013.69
23-Oct-0914.2114.3013.6313.689,974,60013.68
22-Oct-0914.1014.2813.7814.196,258,60014.19
21-Oct-0914.5014.6514.0114.088,292,50014.08
20-Oct-0914.7114.7414.4514.555,586,70014.55
19-Oct-0914.4114.6814.2414.556,205,70014.55
16-Oct-0914.5514.6314.2714.516,168,60014.51
15-Oct-0914.9314.9314.5114.708,450,30014.70
14-Oct-0914.7415.0014.6214.9615,343,80014.96
13-Oct-0914.4014.7014.3714.408,896,60014.40
12-Oct-0914.2614.5014.1814.409,790,20014.40
9-Oct-0913.6114.3213.6114.2012,560,00014.20
8-Oct-0913.3913.7913.0813.6814,919,50013.68
7-Oct-0913.5313.6613.2313.295,665,60013.29
6-Oct-0913.5513.7613.4713.587,778,40013.58
5-Oct-0913.3213.5113.1513.446,648,30013.44
2-Oct-0913.2013.5113.0013.218,584,30013.21
1-Oct-0914.1814.2513.3513.3815,991,20013.38
30-Sep-0914.4114.5014.0614.2713,376,00014.27
29-Sep-0914.6614.7814.2714.3313,557,40014.33
28-Sep-0914.6514.8614.6214.695,542,20014.69
25-Sep-0914.6514.8114.4914.595,285,60014.59
24-Sep-0915.3615.4014.6114.7613,100,60014.76
23-Sep-0914.8015.2114.6614.8912,856,80014.89
22-Sep-0914.7614.8014.5414.634,806,50014.63
21-Sep-0914.6814.9114.5414.677,679,70014.67
18-Sep-0914.8114.9714.6814.7611,716,80014.76
17-Sep-0915.0615.0614.6614.778,049,70014.77
17-Sep-09 $ 0.08 Dividend
16-Sep-0915.1715.1714.8215.118,455,70015.03
15-Sep-0915.0615.2214.9215.0510,332,80014.97
14-Sep-0914.9115.1614.7914.9210,844,30014.84
11-Sep-0915.6015.7514.9115.0316,945,10014.95
10-Sep-0915.8716.0215.6215.9711,703,10015.89
9-Sep-0916.0916.0915.4015.7212,219,00015.64
8-Sep-0916.0016.2015.6915.988,397,60015.90
4-Sep-0915.5015.7715.3215.724,043,70015.64
3-Sep-0915.2815.5715.1115.398,623,80015.31
2-Sep-0914.9615.2914.9515.235,608,40015.15
1-Sep-0915.1315.7414.9115.1011,288,00015.02
31-Aug-0915.0715.3314.9815.174,240,50015.09
28-Aug-0915.8815.8815.1315.368,609,40015.28
27-Aug-0915.1615.2214.8115.155,373,90015.07
26-Aug-0914.7915.1714.7315.158,091,10015.07
25-Aug-0914.7714.9614.6214.825,201,30014.74
24-Aug-0915.3015.3014.6114.688,019,10014.60
21-Aug-0914.8015.2014.6315.1610,700,00015.08
20-Aug-0914.8915.0014.6214.837,529,80014.75
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions