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

Thursday, November 26, 2009, 8:06AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Pixelworks Inc. (PXLW)On Nov 25: 2.53  Down 0.14 (5.24%)  
MORE ON PXLW
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*
25-Nov-092.732.732.512.5347,5002.53
24-Nov-092.692.692.502.6779,4002.67
23-Nov-092.752.752.632.7250,0002.72
20-Nov-092.832.832.552.7578,4002.75
19-Nov-092.962.982.862.90122,9002.90
18-Nov-092.993.132.902.96171,7002.96
17-Nov-092.583.002.583.00216,6003.00
16-Nov-092.282.542.282.54142,4002.54
13-Nov-092.142.292.142.2866,6002.28
12-Nov-092.312.332.152.1575,5002.15
11-Nov-092.252.432.252.3048,8002.30
10-Nov-092.212.402.162.2759,1002.27
9-Nov-092.492.592.242.26131,9002.26
6-Nov-092.652.692.422.4267,3002.42
5-Nov-092.522.692.462.6545,8002.65
4-Nov-092.652.752.552.5859,6002.58
3-Nov-092.312.652.162.64176,0002.64
2-Nov-092.422.442.332.36107,1002.36
30-Oct-092.572.612.402.45129,3002.45
29-Oct-092.442.632.442.53153,7002.53
28-Oct-092.712.712.322.43338,1002.43
27-Oct-092.923.052.742.74155,3002.74
26-Oct-093.133.202.952.95195,2002.95
23-Oct-093.263.323.123.18138,6003.18
22-Oct-093.233.333.103.33197,1003.33
21-Oct-093.353.353.003.27375,0003.27
20-Oct-094.044.043.053.36634,6003.36
19-Oct-094.074.123.964.04405,1004.04
16-Oct-094.034.103.884.04520,6004.04
15-Oct-093.654.133.634.09596,7004.09
14-Oct-093.593.753.563.64270,0003.64
13-Oct-093.293.523.293.52179,0003.52
12-Oct-093.293.333.213.2997,1003.29
9-Oct-093.323.423.203.23103,7003.23
8-Oct-093.243.473.063.32360,9003.32
7-Oct-093.203.213.053.21102,6003.21
6-Oct-093.403.453.003.15197,6003.15
5-Oct-093.213.403.133.38173,5003.38
2-Oct-093.233.292.863.27293,4003.27
1-Oct-093.383.393.113.29232,0003.29
30-Sep-093.353.473.123.38184,6003.38
29-Sep-093.383.493.313.31116,2003.31
28-Sep-093.163.503.033.28344,3003.28
25-Sep-093.423.453.163.21378,0003.21
24-Sep-093.893.893.213.45720,8003.45
23-Sep-094.004.113.883.95236,2003.95
22-Sep-094.154.184.014.03200,1004.03
21-Sep-093.904.093.834.05198,7004.05
18-Sep-093.923.943.803.92140,6003.92
17-Sep-094.044.153.763.94294,8003.94
16-Sep-094.054.123.774.06553,4004.06
15-Sep-094.034.233.924.00430,0004.00
14-Sep-093.783.983.733.98229,0003.98
11-Sep-093.973.983.653.75348,5003.75
10-Sep-093.614.003.473.89570,0003.89
9-Sep-093.403.613.353.60320,9003.60
8-Sep-093.193.453.113.33252,5003.33
4-Sep-093.013.202.993.11137,8003.11
3-Sep-093.063.092.822.96193,2002.96
2-Sep-093.413.412.953.08415,2003.08
1-Sep-093.473.633.093.41446,4003.41
31-Aug-093.403.653.363.45597,7003.45
28-Aug-093.083.402.953.40549,8003.40
27-Aug-092.893.252.752.99388,6002.99
26-Aug-092.482.882.402.87304,6002.87
25-Aug-092.382.512.362.48147,1002.48
* 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