NTAP: Historical Prices for NetApp, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.50	30.62	30.01	30.44	5,519,700	30.44
19-Nov-09	30.73	31.25	30.14	30.83	15,309,500	30.83
18-Nov-09	29.58	29.68	28.95	29.62	8,257,800	29.62
17-Nov-09	29.50	29.79	29.07	29.72	4,510,500	29.72
16-Nov-09	29.96	30.20	29.56	29.66	6,593,000	29.66
13-Nov-09	29.20	29.95	29.05	29.71	5,051,900	29.71
12-Nov-09	29.18	29.31	28.84	28.90	4,560,400	28.90
11-Nov-09	29.63	29.78	29.00	29.18	3,923,200	29.18
10-Nov-09	29.88	30.14	29.15	29.32	5,772,700	29.32
9-Nov-09	28.90	29.90	28.85	29.84	5,760,700	29.84
6-Nov-09	28.73	28.94	28.15	28.38	3,330,000	28.38
5-Nov-09	28.01	28.98	27.96	28.77	4,725,700	28.77
4-Nov-09	27.74	28.22	27.56	27.66	5,028,000	27.66
3-Nov-09	27.55	27.90	27.25	27.80	5,156,500	27.80
2-Nov-09	27.01	27.84	27.01	27.60	5,308,000	27.60
30-Oct-09	27.57	27.87	26.89	27.05	6,004,500	27.05
29-Oct-09	27.22	27.94	27.04	27.69	6,410,500	27.69
28-Oct-09	27.78	27.99	26.94	26.99	7,955,800	26.99
27-Oct-09	28.69	29.07	27.80	27.90	6,910,200	27.90
26-Oct-09	28.74	29.47	28.44	28.64	5,837,600	28.64
23-Oct-09	29.16	29.35	28.60	28.75	5,564,100	28.75
22-Oct-09	28.47	29.18	28.16	29.11	4,263,100	29.11
21-Oct-09	28.44	29.16	28.34	28.54	4,438,700	28.54
20-Oct-09	28.73	29.10	28.32	28.56	6,889,900	28.56
19-Oct-09	28.67	29.14	28.61	28.99	4,450,200	28.99
16-Oct-09	29.10	29.17	28.27	28.69	4,519,100	28.69
15-Oct-09	29.29	29.49	28.85	29.28	6,050,700	29.28
14-Oct-09	29.27	29.63	29.21	29.50	5,519,000	29.50
13-Oct-09	28.36	29.18	28.12	28.99	9,824,900	28.99
12-Oct-09	28.89	29.02	28.08	28.36	7,541,500	28.36
9-Oct-09	27.99	29.10	27.74	28.84	13,983,500	28.84
8-Oct-09	26.72	27.91	26.30	27.57	16,259,500	27.57
7-Oct-09	26.70	26.96	25.97	26.44	9,296,700	26.44
6-Oct-09	26.92	27.08	26.50	26.83	9,782,700	26.83
5-Oct-09	26.94	27.08	26.33	26.80	12,516,400	26.80
2-Oct-09	25.63	26.16	25.41	25.89	6,881,400	25.89
1-Oct-09	26.59	26.78	25.96	26.04	7,596,000	26.04
30-Sep-09	26.21	27.03	25.95	26.68	9,131,500	26.68
29-Sep-09	26.36	26.57	26.01	26.15	5,675,200	26.15
28-Sep-09	26.00	26.79	25.99	26.31	5,425,800	26.31
25-Sep-09	25.75	26.11	25.75	25.94	6,431,800	25.94
24-Sep-09	26.43	26.45	25.75	25.99	7,417,400	25.99
23-Sep-09	26.02	26.95	25.96	26.27	8,390,900	26.27
22-Sep-09	25.80	26.15	25.56	25.99	6,626,600	25.99
21-Sep-09	25.39	25.89	25.31	25.63	7,551,300	25.63
18-Sep-09	24.91	24.91	24.47	24.75	4,894,500	24.75
17-Sep-09	24.67	24.98	24.43	24.75	8,335,100	24.75
16-Sep-09	24.72	25.09	24.55	25.00	6,015,500	25.00
15-Sep-09	24.33	24.93	24.31	24.72	7,479,900	24.72
14-Sep-09	24.20	24.55	24.07	24.49	8,252,800	24.49
11-Sep-09	24.71	24.71	24.25	24.28	12,686,900	24.28
10-Sep-09	23.74	24.74	23.66	24.65	13,575,900	24.65
9-Sep-09	23.47	23.96	23.34	23.81	3,985,700	23.81
8-Sep-09	23.32	23.83	23.32	23.59	5,727,200	23.59
4-Sep-09	22.50	23.36	22.47	23.33	5,647,300	23.33
3-Sep-09	22.40	22.52	22.14	22.48	3,917,100	22.48
2-Sep-09	22.02	22.64	22.02	22.34	3,654,400	22.34
1-Sep-09	22.61	23.21	22.03	22.15	6,067,800	22.15
31-Aug-09	23.35	23.35	22.60	22.75	6,176,000	22.75
28-Aug-09	23.05	23.94	23.05	23.32	5,578,300	23.32
27-Aug-09	22.40	23.12	22.06	23.04	8,359,500	23.04
26-Aug-09	22.15	22.35	21.82	22.24	5,089,500	22.24
25-Aug-09	22.05	22.42	21.71	21.92	8,399,800	21.92
24-Aug-09	22.02	22.08	21.50	21.93	11,543,900	21.93
21-Aug-09	21.76	21.99	21.29	21.98	14,834,800	21.98
20-Aug-09	21.96	22.35	21.50	21.55	20,583,700	21.55
* 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