QSFT: Historical Prices for Quest Software, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.91	17.10	16.85	17.01	647,200	17.01
19-Nov-09	17.41	17.42	16.96	17.01	604,900	17.01
18-Nov-09	17.45	17.47	17.28	17.46	315,000	17.46
17-Nov-09	17.55	17.60	17.42	17.50	394,100	17.50
16-Nov-09	17.50	17.60	17.43	17.59	531,900	17.59
13-Nov-09	17.31	17.52	17.18	17.46	657,200	17.46
12-Nov-09	17.54	17.66	17.27	17.31	698,600	17.31
11-Nov-09	17.50	17.68	17.38	17.60	642,300	17.60
10-Nov-09	17.41	17.50	17.34	17.49	660,000	17.49
9-Nov-09	17.26	17.41	17.12	17.40	680,300	17.40
6-Nov-09	17.34	17.43	16.79	17.24	1,261,800	17.24
5-Nov-09	17.81	17.81	17.41	17.48	2,810,500	17.48
4-Nov-09	17.28	17.90	17.14	17.66	2,133,600	17.66
3-Nov-09	16.70	17.36	16.47	17.25	1,631,400	17.25
2-Nov-09	16.80	17.09	16.49	16.65	1,049,000	16.65
30-Oct-09	17.18	17.20	16.74	16.77	1,056,500	16.77
29-Oct-09	17.07	17.36	16.83	17.29	754,300	17.29
28-Oct-09	17.47	17.47	16.87	16.87	766,800	16.87
27-Oct-09	17.90	17.90	17.40	17.45	652,000	17.45
26-Oct-09	17.99	18.09	17.59	17.81	802,800	17.81
23-Oct-09	17.91	17.98	17.75	17.95	914,900	17.95
22-Oct-09	17.87	17.89	17.58	17.86	805,800	17.86
21-Oct-09	18.18	18.50	17.79	17.82	876,100	17.82
20-Oct-09	18.67	18.67	18.13	18.26	791,600	18.26
19-Oct-09	18.44	18.68	18.31	18.65	822,100	18.65
16-Oct-09	18.58	18.68	18.19	18.47	956,000	18.47
15-Oct-09	18.59	18.82	18.49	18.63	1,337,400	18.63
14-Oct-09	18.25	18.74	18.20	18.71	1,414,400	18.71
13-Oct-09	17.49	18.15	17.33	18.13	1,153,800	18.13
12-Oct-09	18.15	18.25	17.97	18.09	455,200	18.09
9-Oct-09	17.78	18.14	17.75	18.14	593,900	18.14
8-Oct-09	17.71	17.94	17.63	17.88	934,200	17.88
7-Oct-09	17.53	17.62	17.39	17.60	840,300	17.60
6-Oct-09	17.60	17.89	17.50	17.51	1,610,700	17.51
5-Oct-09	17.10	17.64	16.54	17.64	2,478,800	17.64
2-Oct-09	16.43	16.55	16.17	16.18	904,400	16.18
1-Oct-09	16.74	16.77	16.35	16.42	988,600	16.42
30-Sep-09	16.99	17.01	16.67	16.85	1,684,400	16.85
29-Sep-09	17.22	17.27	16.97	16.97	1,635,600	16.97
28-Sep-09	17.00	17.30	16.93	17.15	1,088,100	17.15
25-Sep-09	17.12	17.14	16.92	16.96	815,200	16.96
24-Sep-09	17.37	17.43	17.02	17.19	604,300	17.19
23-Sep-09	17.31	17.69	17.25	17.36	978,000	17.36
22-Sep-09	17.31	17.43	17.16	17.27	709,700	17.27
21-Sep-09	17.31	17.41	17.11	17.38	666,100	17.38
18-Sep-09	17.15	17.41	17.15	17.39	1,056,400	17.39
17-Sep-09	16.89	17.24	16.82	17.13	999,200	17.13
16-Sep-09	16.94	16.99	16.71	16.97	623,200	16.97
15-Sep-09	16.62	16.99	16.62	16.89	934,700	16.89
14-Sep-09	16.50	16.76	16.50	16.71	592,700	16.71
11-Sep-09	16.94	16.94	16.47	16.58	1,492,600	16.58
10-Sep-09	16.88	17.00	16.79	16.96	442,300	16.96
9-Sep-09	16.79	17.00	16.74	16.94	614,300	16.94
8-Sep-09	16.79	16.85	16.66	16.85	587,600	16.85
4-Sep-09	16.46	16.85	16.38	16.84	656,200	16.84
3-Sep-09	16.30	16.45	16.16	16.45	427,000	16.45
2-Sep-09	16.30	16.53	16.24	16.37	793,000	16.37
1-Sep-09	16.37	16.88	16.23	16.27	1,158,500	16.27
31-Aug-09	16.43	16.60	16.32	16.49	1,288,500	16.49
28-Aug-09	16.75	16.88	16.41	16.49	870,400	16.49
27-Aug-09	16.48	16.70	16.24	16.70	714,400	16.70
26-Aug-09	16.57	16.70	16.34	16.39	1,344,700	16.39
25-Aug-09	16.99	17.02	16.74	16.77	783,500	16.77
24-Aug-09	16.93	17.04	16.77	16.93	1,177,800	16.93
21-Aug-09	16.57	16.97	16.43	16.95	1,384,200	16.95
20-Aug-09	16.28	16.50	16.20	16.49	796,200	16.49
* 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