QLGC: Historical Prices for QLogic Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.88	18.89	18.55	18.81	1,038,700	18.81
19-Nov-09	19.25	19.25	18.70	18.91	934,100	18.91
18-Nov-09	19.45	19.53	19.18	19.34	1,235,800	19.34
17-Nov-09	19.34	19.59	19.10	19.54	1,437,300	19.54
16-Nov-09	19.31	19.62	19.22	19.43	2,330,200	19.43
13-Nov-09	19.00	19.45	18.83	19.19	2,197,900	19.19
12-Nov-09	18.86	19.22	18.79	18.88	3,462,500	18.88
11-Nov-09	18.71	18.90	18.58	18.85	1,477,100	18.85
10-Nov-09	18.52	18.81	18.50	18.68	1,325,000	18.68
9-Nov-09	18.46	18.70	18.36	18.62	1,050,500	18.62
6-Nov-09	18.47	18.58	18.20	18.30	918,500	18.30
5-Nov-09	18.06	18.50	17.95	18.50	1,519,800	18.50
4-Nov-09	18.00	18.12	17.79	17.85	1,499,600	17.85
3-Nov-09	17.57	18.00	17.44	17.96	2,039,400	17.96
2-Nov-09	17.57	17.99	17.39	17.84	3,173,900	17.84
30-Oct-09	18.14	18.17	17.44	17.54	2,348,100	17.54
29-Oct-09	17.61	18.22	17.59	18.21	2,321,300	18.21
28-Oct-09	18.25	18.35	17.47	17.47	2,673,200	17.47
27-Oct-09	18.46	18.75	18.15	18.19	2,092,200	18.19
26-Oct-09	18.70	19.10	18.47	18.49	3,483,800	18.49
23-Oct-09	19.18	19.42	18.70	18.70	2,952,800	18.70
22-Oct-09	18.33	19.23	18.33	19.18	5,939,000	19.18
21-Oct-09	18.63	18.79	17.92	18.08	5,704,400	18.08
20-Oct-09	18.86	18.93	18.70	18.79	2,811,600	18.79
19-Oct-09	18.58	18.85	18.47	18.76	3,174,000	18.76
16-Oct-09	18.51	18.72	18.22	18.47	3,906,500	18.47
15-Oct-09	19.37	19.37	18.47	18.70	3,985,400	18.70
14-Oct-09	18.27	18.82	18.20	18.76	3,309,000	18.76
13-Oct-09	18.27	18.45	18.20	18.27	1,881,900	18.27
12-Oct-09	18.13	18.52	18.07	18.13	2,105,100	18.13
9-Oct-09	18.02	18.46	17.98	18.46	1,771,100	18.46
8-Oct-09	18.00	18.16	17.74	18.02	3,074,700	18.02
7-Oct-09	17.48	17.84	17.40	17.83	4,783,500	17.83
6-Oct-09	17.55	17.67	17.41	17.57	2,740,600	17.57
5-Oct-09	16.86	17.41	16.80	17.40	4,379,300	17.40
2-Oct-09	16.56	16.83	16.39	16.76	3,484,200	16.76
1-Oct-09	17.16	17.18	16.60	16.63	2,442,700	16.63
30-Sep-09	17.29	17.48	17.01	17.20	2,551,600	17.20
29-Sep-09	17.26	17.61	17.17	17.19	3,330,900	17.19
28-Sep-09	17.33	17.63	17.27	17.54	2,643,400	17.54
25-Sep-09	17.29	17.43	17.14	17.25	1,598,100	17.25
24-Sep-09	17.67	17.74	17.18	17.35	2,011,300	17.35
23-Sep-09	17.65	17.97	17.58	17.61	2,260,300	17.61
22-Sep-09	17.39	17.77	17.26	17.62	2,380,200	17.62
21-Sep-09	17.84	17.84	17.47	17.63	2,613,200	17.63
18-Sep-09	17.98	18.17	17.56	17.58	3,013,900	17.58
17-Sep-09	17.71	18.20	17.64	17.89	3,430,000	17.89
16-Sep-09	17.75	17.82	17.48	17.79	2,731,900	17.79
15-Sep-09	17.46	17.77	17.10	17.68	3,294,600	17.68
14-Sep-09	17.12	17.50	17.04	17.46	3,332,400	17.46
11-Sep-09	17.31	17.41	16.93	17.29	3,508,800	17.29
10-Sep-09	17.01	17.41	16.84	17.41	3,719,400	17.41
9-Sep-09	17.05	17.30	16.89	17.10	5,287,000	17.10
8-Sep-09	17.19	17.49	17.03	17.18	7,847,300	17.18
4-Sep-09	15.66	16.44	15.49	16.36	6,316,400	16.36
3-Sep-09	15.34	15.67	15.02	15.67	4,688,900	15.67
2-Sep-09	15.33	15.52	15.13	15.13	3,976,600	15.13
1-Sep-09	15.80	16.10	15.35	15.41	4,007,700	15.41
31-Aug-09	15.95	15.97	15.52	15.81	3,643,900	15.81
28-Aug-09	14.90	16.33	14.90	16.07	11,475,200	16.07
27-Aug-09	14.44	14.78	14.25	14.74	3,104,000	14.74
26-Aug-09	14.41	14.57	14.25	14.51	3,701,400	14.51
25-Aug-09	14.53	14.65	14.25	14.37	2,301,800	14.37
24-Aug-09	14.59	14.76	14.33	14.36	3,337,300	14.36
21-Aug-09	14.25	14.58	14.00	14.51	3,594,200	14.51
20-Aug-09	14.05	14.22	13.94	14.03	2,854,500	14.03
* 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