NUAN: Historical Prices for Nuance Communications, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	15.50	15.63	14.78	14.83	4,979,200	14.83
8-Feb-10	14.82	15.17	14.56	14.91	3,365,400	14.91
5-Feb-10	14.69	14.83	14.43	14.68	2,989,900	14.68
4-Feb-10	15.06	15.13	14.65	14.69	1,633,700	14.69
3-Feb-10	15.10	15.28	15.00	15.23	1,318,400	15.23
2-Feb-10	15.10	15.29	14.77	15.11	3,450,500	15.11
1-Feb-10	15.04	15.24	14.99	15.10	2,321,100	15.10
29-Jan-10	15.54	15.68	14.75	15.02	3,928,200	15.02
28-Jan-10	15.80	15.85	15.43	15.43	2,034,900	15.43
27-Jan-10	15.77	15.80	15.55	15.74	1,648,400	15.74
26-Jan-10	16.00	16.09	15.72	15.72	2,883,400	15.72
25-Jan-10	16.34	16.40	15.88	16.07	1,980,500	16.07
22-Jan-10	16.32	16.57	16.01	16.12	3,851,000	16.12
21-Jan-10	16.51	16.83	16.25	16.44	2,473,800	16.44
20-Jan-10	16.67	16.85	16.30	16.56	2,603,000	16.56
19-Jan-10	16.50	16.88	16.48	16.77	1,992,500	16.77
15-Jan-10	16.96	17.00	16.39	16.50	3,122,500	16.50
14-Jan-10	16.38	16.98	16.38	16.92	2,970,100	16.92
13-Jan-10	16.18	16.52	16.03	16.44	2,616,800	16.44
12-Jan-10	16.63	16.73	16.16	16.19	2,484,800	16.19
11-Jan-10	16.73	16.89	16.47	16.73	1,913,200	16.73
8-Jan-10	16.42	16.75	16.36	16.71	2,349,900	16.71
7-Jan-10	16.45	16.51	16.36	16.41	1,727,600	16.41
6-Jan-10	16.15	16.53	16.10	16.43	5,691,100	16.43
5-Jan-10	16.00	16.29	15.90	16.25	2,811,400	16.25
4-Jan-10	15.70	16.06	15.67	16.00	4,465,300	16.00
31-Dec-09	15.72	15.98	15.51	15.53	1,984,100	15.53
30-Dec-09	16.00	16.20	15.76	15.81	2,959,500	15.81
29-Dec-09	16.14	16.26	16.03	16.16	2,291,600	16.16
28-Dec-09	15.90	16.21	15.84	16.15	2,253,700	16.15
24-Dec-09	15.89	15.96	15.80	15.89	808,000	15.89
23-Dec-09	15.30	16.31	15.27	15.78	5,492,500	15.78
22-Dec-09	15.14	15.42	15.14	15.29	3,279,900	15.29
21-Dec-09	15.10	15.21	15.05	15.21	2,349,600	15.21
18-Dec-09	14.92	15.11	14.85	15.10	2,396,700	15.10
17-Dec-09	14.89	14.98	14.75	14.78	2,331,600	14.78
16-Dec-09	15.20	15.20	15.10	15.15	1,252,500	15.15
15-Dec-09	15.15	15.28	15.04	15.21	2,059,400	15.21
14-Dec-09	15.12	15.21	15.08	15.20	1,470,400	15.20
11-Dec-09	15.01	15.13	14.90	15.03	1,477,900	15.03
10-Dec-09	14.96	15.13	14.90	15.05	1,876,300	15.05
9-Dec-09	14.95	15.00	14.65	14.97	2,146,200	14.97
8-Dec-09	15.20	15.20	14.79	14.89	2,795,200	14.89
7-Dec-09	14.90	14.96	14.78	14.80	1,099,500	14.80
4-Dec-09	15.14	15.17	14.69	14.89	1,978,100	14.89
3-Dec-09	15.19	15.20	14.88	14.89	1,817,200	14.89
2-Dec-09	15.20	15.36	15.10	15.14	2,581,000	15.14
1-Dec-09	15.31	15.31	14.96	15.24	4,214,000	15.24
30-Nov-09	14.87	15.20	14.79	15.19	3,225,500	15.19
27-Nov-09	14.31	15.13	14.26	15.00	1,978,500	15.00
25-Nov-09	15.16	15.22	14.90	15.01	2,008,600	15.01
24-Nov-09	14.16	15.19	14.00	15.03	9,371,000	15.03
23-Nov-09	13.91	14.16	13.65	13.75	3,187,700	13.75
20-Nov-09	13.55	13.76	13.55	13.75	1,727,200	13.75
19-Nov-09	13.81	13.85	13.46	13.58	1,537,400	13.58
18-Nov-09	13.99	14.02	13.75	13.91	1,796,000	13.91
17-Nov-09	13.85	14.05	13.74	14.00	1,708,400	14.00
16-Nov-09	13.86	14.08	13.80	14.00	2,461,300	14.00
13-Nov-09	13.71	13.96	13.69	13.74	3,325,700	13.74
12-Nov-09	14.07	14.21	13.71	13.72	1,671,000	13.72
11-Nov-09	14.22	14.24	13.90	14.13	2,105,100	14.13
10-Nov-09	14.10	14.18	13.93	14.11	858,600	14.11
9-Nov-09	13.80	14.16	13.80	14.11	1,462,900	14.11
6-Nov-09	13.76	14.00	13.65	13.76	1,072,100	13.76
5-Nov-09	13.69	13.98	13.54	13.97	1,448,100	13.97
4-Nov-09	13.58	13.80	13.47	13.60	1,560,600	13.60
* 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