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

Wednesday, February 10, 2010, 5:08AM ET - U.S. Markets open in 4 hours and 22 minutes. Dow Up 1.52% Nasdaq  0.00%
Nuance Communications, Inc. (NUAN)On Feb 9: 14.83   0.00 (0.00%)  
MORE ON NUAN
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*
9-Feb-1015.5015.6314.7814.834,979,20014.83
8-Feb-1014.8215.1714.5614.913,365,40014.91
5-Feb-1014.6914.8314.4314.682,989,90014.68
4-Feb-1015.0615.1314.6514.691,633,70014.69
3-Feb-1015.1015.2815.0015.231,318,40015.23
2-Feb-1015.1015.2914.7715.113,450,50015.11
1-Feb-1015.0415.2414.9915.102,321,10015.10
29-Jan-1015.5415.6814.7515.023,928,20015.02
28-Jan-1015.8015.8515.4315.432,034,90015.43
27-Jan-1015.7715.8015.5515.741,648,40015.74
26-Jan-1016.0016.0915.7215.722,883,40015.72
25-Jan-1016.3416.4015.8816.071,980,50016.07
22-Jan-1016.3216.5716.0116.123,851,00016.12
21-Jan-1016.5116.8316.2516.442,473,80016.44
20-Jan-1016.6716.8516.3016.562,603,00016.56
19-Jan-1016.5016.8816.4816.771,992,50016.77
15-Jan-1016.9617.0016.3916.503,122,50016.50
14-Jan-1016.3816.9816.3816.922,970,10016.92
13-Jan-1016.1816.5216.0316.442,616,80016.44
12-Jan-1016.6316.7316.1616.192,484,80016.19
11-Jan-1016.7316.8916.4716.731,913,20016.73
8-Jan-1016.4216.7516.3616.712,349,90016.71
7-Jan-1016.4516.5116.3616.411,727,60016.41
6-Jan-1016.1516.5316.1016.435,691,10016.43
5-Jan-1016.0016.2915.9016.252,811,40016.25
4-Jan-1015.7016.0615.6716.004,465,30016.00
31-Dec-0915.7215.9815.5115.531,984,10015.53
30-Dec-0916.0016.2015.7615.812,959,50015.81
29-Dec-0916.1416.2616.0316.162,291,60016.16
28-Dec-0915.9016.2115.8416.152,253,70016.15
24-Dec-0915.8915.9615.8015.89808,00015.89
23-Dec-0915.3016.3115.2715.785,492,50015.78
22-Dec-0915.1415.4215.1415.293,279,90015.29
21-Dec-0915.1015.2115.0515.212,349,60015.21
18-Dec-0914.9215.1114.8515.102,396,70015.10
17-Dec-0914.8914.9814.7514.782,331,60014.78
16-Dec-0915.2015.2015.1015.151,252,50015.15
15-Dec-0915.1515.2815.0415.212,059,40015.21
14-Dec-0915.1215.2115.0815.201,470,40015.20
11-Dec-0915.0115.1314.9015.031,477,90015.03
10-Dec-0914.9615.1314.9015.051,876,30015.05
9-Dec-0914.9515.0014.6514.972,146,20014.97
8-Dec-0915.2015.2014.7914.892,795,20014.89
7-Dec-0914.9014.9614.7814.801,099,50014.80
4-Dec-0915.1415.1714.6914.891,978,10014.89
3-Dec-0915.1915.2014.8814.891,817,20014.89
2-Dec-0915.2015.3615.1015.142,581,00015.14
1-Dec-0915.3115.3114.9615.244,214,00015.24
30-Nov-0914.8715.2014.7915.193,225,50015.19
27-Nov-0914.3115.1314.2615.001,978,50015.00
25-Nov-0915.1615.2214.9015.012,008,60015.01
24-Nov-0914.1615.1914.0015.039,371,00015.03
23-Nov-0913.9114.1613.6513.753,187,70013.75
20-Nov-0913.5513.7613.5513.751,727,20013.75
19-Nov-0913.8113.8513.4613.581,537,40013.58
18-Nov-0913.9914.0213.7513.911,796,00013.91
17-Nov-0913.8514.0513.7414.001,708,40014.00
16-Nov-0913.8614.0813.8014.002,461,30014.00
13-Nov-0913.7113.9613.6913.743,325,70013.74
12-Nov-0914.0714.2113.7113.721,671,00013.72
11-Nov-0914.2214.2413.9014.132,105,10014.13
10-Nov-0914.1014.1813.9314.11858,60014.11
9-Nov-0913.8014.1613.8014.111,462,90014.11
6-Nov-0913.7614.0013.6513.761,072,10013.76
5-Nov-0913.6913.9813.5413.971,448,10013.97
4-Nov-0913.5813.8013.4713.601,560,60013.60
* 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