NUVA: Historical Prices for NuVasive, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	33.86	34.86	33.86	34.79	836,500	34.79
25-Nov-09	33.22	35.20	33.17	34.73	1,776,400	34.73
24-Nov-09	31.88	33.52	31.80	33.21	1,962,500	33.21
23-Nov-09	34.24	35.09	30.63	31.56	4,742,700	31.56
20-Nov-09	36.85	37.35	33.06	33.80	5,546,900	33.80
19-Nov-09	39.48	39.48	36.44	37.15	1,942,600	37.15
18-Nov-09	39.76	40.31	39.55	39.84	268,700	39.84
17-Nov-09	39.98	40.15	39.27	39.98	449,400	39.98
16-Nov-09	39.56	40.54	39.54	40.15	314,700	40.15
13-Nov-09	39.44	40.06	39.22	39.41	325,600	39.41
12-Nov-09	39.63	40.48	39.15	39.21	1,083,600	39.21
11-Nov-09	37.62	39.89	37.46	39.59	1,201,500	39.59
10-Nov-09	37.74	37.96	37.07	37.37	432,200	37.37
9-Nov-09	37.30	38.22	36.95	38.01	545,100	38.01
6-Nov-09	36.97	37.70	36.33	36.95	337,100	36.95
5-Nov-09	36.63	37.45	36.63	37.39	504,200	37.39
4-Nov-09	35.94	36.67	35.62	36.49	774,900	36.49
3-Nov-09	34.75	35.89	34.73	35.70	805,100	35.70
2-Nov-09	36.60	37.27	34.86	35.05	998,400	35.05
30-Oct-09	36.80	37.40	36.11	36.29	707,800	36.29
29-Oct-09	37.00	37.40	36.64	37.04	771,000	37.04
28-Oct-09	37.95	38.03	36.63	36.90	1,169,600	36.90
27-Oct-09	39.64	39.99	39.03	39.08	330,100	39.08
26-Oct-09	39.31	40.10	39.11	39.39	487,200	39.39
23-Oct-09	39.24	40.00	39.11	39.59	680,300	39.59
22-Oct-09	40.13	40.41	39.10	39.21	1,056,500	39.21
21-Oct-09	42.20	42.59	39.75	40.06	2,793,200	40.06
20-Oct-09	43.90	44.08	42.83	43.81	760,500	43.81
19-Oct-09	43.72	43.94	43.14	43.83	391,600	43.83
16-Oct-09	43.09	43.72	42.79	43.57	561,800	43.57
15-Oct-09	42.45	43.22	42.41	43.22	496,900	43.22
14-Oct-09	41.41	42.57	40.88	42.57	642,300	42.57
13-Oct-09	39.93	41.40	39.93	40.94	1,081,000	40.94
12-Oct-09	42.00	42.00	39.27	39.61	1,535,400	39.61
9-Oct-09	41.59	41.93	41.25	41.93	376,800	41.93
8-Oct-09	42.19	42.42	41.31	41.49	443,100	41.49
7-Oct-09	41.00	42.08	40.67	41.96	468,400	41.96
6-Oct-09	40.14	41.53	39.37	41.15	816,900	41.15
5-Oct-09	39.97	40.36	39.13	40.25	448,500	40.25
2-Oct-09	40.35	40.52	39.92	39.93	348,100	39.93
1-Oct-09	41.71	41.92	40.54	40.54	410,800	40.54
30-Sep-09	40.90	42.07	40.32	41.76	735,500	41.76
29-Sep-09	40.14	40.49	39.99	40.30	256,000	40.30
28-Sep-09	39.53	40.51	39.36	40.31	307,400	40.31
25-Sep-09	39.12	39.48	38.72	39.39	492,400	39.39
24-Sep-09	40.02	40.03	38.68	39.09	522,500	39.09
23-Sep-09	40.75	40.92	39.90	39.95	216,300	39.95
22-Sep-09	41.13	41.13	40.08	40.58	305,900	40.58
21-Sep-09	40.72	41.54	40.57	41.10	405,700	41.10
18-Sep-09	40.38	41.17	39.90	41.15	657,500	41.15
17-Sep-09	42.02	42.18	39.98	40.20	3,117,300	40.20
16-Sep-09	42.03	42.49	41.65	42.20	239,400	42.20
15-Sep-09	42.10	42.63	41.81	42.12	265,100	42.12
14-Sep-09	41.52	42.29	41.42	42.29	210,600	42.29
11-Sep-09	41.67	42.29	41.61	41.92	439,300	41.92
10-Sep-09	41.72	41.81	40.33	41.50	537,000	41.50
9-Sep-09	39.04	41.92	38.79	41.73	722,000	41.73
8-Sep-09	39.27	39.65	38.58	39.19	537,400	39.19
4-Sep-09	38.76	39.20	38.52	39.19	485,900	39.19
3-Sep-09	39.70	39.70	38.27	38.65	1,354,700	38.65
2-Sep-09	39.82	40.50	39.82	39.99	226,000	39.99
1-Sep-09	39.75	40.69	39.75	40.01	386,400	40.01
31-Aug-09	39.99	40.62	39.69	40.07	236,500	40.07
28-Aug-09	40.69	41.03	39.52	40.39	320,000	40.39
27-Aug-09	40.04	40.94	39.98	40.53	295,200	40.53
26-Aug-09	41.10	41.33	39.71	40.39	732,900	40.39
* 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