NSM: Historical Prices for NATL SEMICONDUCTOR

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.64	13.71	13.42	13.61	6,071,800	13.61
19-Nov-09	13.75	13.90	13.37	13.78	9,288,700	13.78
18-Nov-09	14.39	14.60	14.34	14.38	4,143,700	14.38
17-Nov-09	14.43	14.52	14.13	14.44	5,742,200	14.44
16-Nov-09	14.08	14.49	14.07	14.45	8,556,200	14.45
13-Nov-09	13.77	14.08	13.77	14.00	3,577,500	14.00
12-Nov-09	13.92	14.20	13.83	13.85	5,014,000	13.85
11-Nov-09	13.93	14.17	13.82	13.97	5,824,600	13.97
10-Nov-09	13.69	13.86	13.54	13.77	5,159,500	13.77
9-Nov-09	13.33	13.65	13.29	13.65	3,920,100	13.65
6-Nov-09	13.27	13.49	13.16	13.19	3,879,100	13.19
5-Nov-09	13.10	13.36	13.10	13.33	4,225,200	13.33
4-Nov-09	13.11	13.33	12.98	13.00	5,384,000	13.00
3-Nov-09	12.75	12.93	12.52	12.93	5,885,400	12.93
2-Nov-09	12.90	13.07	12.58	12.84	8,120,700	12.84
30-Oct-09	13.43	13.48	12.89	12.94	8,092,700	12.94
29-Oct-09	13.18	13.47	13.18	13.42	4,359,300	13.42
28-Oct-09	13.37	13.51	13.06	13.14	8,100,400	13.14
27-Oct-09	13.71	13.86	13.27	13.30	7,930,000	13.30
26-Oct-09	13.60	14.10	13.58	13.69	8,969,800	13.69
23-Oct-09	14.21	14.30	13.63	13.68	9,974,600	13.68
22-Oct-09	14.10	14.28	13.78	14.19	6,258,600	14.19
21-Oct-09	14.50	14.65	14.01	14.08	8,292,500	14.08
20-Oct-09	14.71	14.74	14.45	14.55	5,586,700	14.55
19-Oct-09	14.41	14.68	14.24	14.55	6,205,700	14.55
16-Oct-09	14.55	14.63	14.27	14.51	6,168,600	14.51
15-Oct-09	14.93	14.93	14.51	14.70	8,450,300	14.70
14-Oct-09	14.74	15.00	14.62	14.96	15,343,800	14.96
13-Oct-09	14.40	14.70	14.37	14.40	8,896,600	14.40
12-Oct-09	14.26	14.50	14.18	14.40	9,790,200	14.40
9-Oct-09	13.61	14.32	13.61	14.20	12,560,000	14.20
8-Oct-09	13.39	13.79	13.08	13.68	14,919,500	13.68
7-Oct-09	13.53	13.66	13.23	13.29	5,665,600	13.29
6-Oct-09	13.55	13.76	13.47	13.58	7,778,400	13.58
5-Oct-09	13.32	13.51	13.15	13.44	6,648,300	13.44
2-Oct-09	13.20	13.51	13.00	13.21	8,584,300	13.21
1-Oct-09	14.18	14.25	13.35	13.38	15,991,200	13.38
30-Sep-09	14.41	14.50	14.06	14.27	13,376,000	14.27
29-Sep-09	14.66	14.78	14.27	14.33	13,557,400	14.33
28-Sep-09	14.65	14.86	14.62	14.69	5,542,200	14.69
25-Sep-09	14.65	14.81	14.49	14.59	5,285,600	14.59
24-Sep-09	15.36	15.40	14.61	14.76	13,100,600	14.76
23-Sep-09	14.80	15.21	14.66	14.89	12,856,800	14.89
22-Sep-09	14.76	14.80	14.54	14.63	4,806,500	14.63
21-Sep-09	14.68	14.91	14.54	14.67	7,679,700	14.67
18-Sep-09	14.81	14.97	14.68	14.76	11,716,800	14.76
17-Sep-09	15.06	15.06	14.66	14.77	8,049,700	14.77
17-Sep-09	$ 0.08 Dividend
16-Sep-09	15.17	15.17	14.82	15.11	8,455,700	15.03
15-Sep-09	15.06	15.22	14.92	15.05	10,332,800	14.97
14-Sep-09	14.91	15.16	14.79	14.92	10,844,300	14.84
11-Sep-09	15.60	15.75	14.91	15.03	16,945,100	14.95
10-Sep-09	15.87	16.02	15.62	15.97	11,703,100	15.89
9-Sep-09	16.09	16.09	15.40	15.72	12,219,000	15.64
8-Sep-09	16.00	16.20	15.69	15.98	8,397,600	15.90
4-Sep-09	15.50	15.77	15.32	15.72	4,043,700	15.64
3-Sep-09	15.28	15.57	15.11	15.39	8,623,800	15.31
2-Sep-09	14.96	15.29	14.95	15.23	5,608,400	15.15
1-Sep-09	15.13	15.74	14.91	15.10	11,288,000	15.02
31-Aug-09	15.07	15.33	14.98	15.17	4,240,500	15.09
28-Aug-09	15.88	15.88	15.13	15.36	8,609,400	15.28
27-Aug-09	15.16	15.22	14.81	15.15	5,373,900	15.07
26-Aug-09	14.79	15.17	14.73	15.15	8,091,100	15.07
25-Aug-09	14.77	14.96	14.62	14.82	5,201,300	14.74
24-Aug-09	15.30	15.30	14.61	14.68	8,019,100	14.60
21-Aug-09	14.80	15.20	14.63	15.16	10,700,000	15.08
20-Aug-09	14.89	15.00	14.62	14.83	7,529,800	14.75
* 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