Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 4:42PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Bankrate Inc. (RATE)

On Sep 22: 28.51   0.00 (0.00%)

MORE ON RATE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Oct-09 28.50 28.50 28.50 28.50 0 28.50 1-Oct-09 28.50 28.50 28.50 28.50 0 28.50 30-Sep-09 28.50 28.50 28.50 28.50 0 28.50 29-Sep-09 28.50 28.50 28.50 28.50 0 28.50 28-Sep-09 28.50 28.50 28.50 28.50 0 28.50 25-Sep-09 28.48 28.52 28.48 28.50 336,300 28.50 24-Sep-09 28.48 28.50 28.48 28.49 97,100 28.49 23-Sep-09 28.48 28.51 28.48 28.49 493,600 28.49 22-Sep-09 28.50 28.51 28.48 28.51 55,700 28.51 21-Sep-09 28.47 28.50 28.47 28.48 49,100 28.48 18-Sep-09 28.50 28.50 28.47 28.50 129,100 28.50 17-Sep-09 28.48 28.51 28.47 28.50 96,100 28.50 16-Sep-09 28.47 28.50 28.47 28.50 226,200 28.50 15-Sep-09 28.47 28.48 28.47 28.48 209,200 28.48 14-Sep-09 28.47 28.48 28.47 28.48 63,400 28.48 11-Sep-09 28.47 28.48 28.47 28.48 47,500 28.48 10-Sep-09 28.48 28.48 28.45 28.45 54,300 28.45 9-Sep-09 28.48 28.48 28.47 28.47 100,200 28.47 8-Sep-09 28.50 28.50 28.47 28.48 167,900 28.48 4-Sep-09 28.47 28.51 28.47 28.48 132,400 28.48 3-Sep-09 28.46 28.50 28.46 28.47 186,100 28.47 2-Sep-09 28.50 28.50 28.45 28.47 92,900 28.47 1-Sep-09 28.47 28.48 28.46 28.46 139,400 28.46 31-Aug-09 28.45 28.49 28.45 28.49 106,600 28.49 28-Aug-09 28.49 28.49 28.46 28.47 36,000 28.47 27-Aug-09 28.49 28.49 28.45 28.46 76,300 28.46 26-Aug-09 28.49 28.49 28.45 28.46 94,700 28.46 25-Aug-09 28.48 28.52 28.45 28.45 1,092,800 28.45 24-Aug-09 28.66 28.74 28.49 28.58 219,000 28.58 21-Aug-09 28.75 28.75 28.50 28.57 176,900 28.57 20-Aug-09 28.52 28.60 28.48 28.57 854,700 28.57 19-Aug-09 28.52 28.61 28.50 28.52 793,400 28.52 18-Aug-09 28.65 28.70 28.50 28.59 1,045,200 28.59 17-Aug-09 28.61 28.72 28.61 28.63 283,000 28.63 14-Aug-09 28.89 28.95 28.72 28.82 701,500 28.82 13-Aug-09 28.68 28.85 28.57 28.84 312,300 28.84 12-Aug-09 28.58 28.90 28.55 28.64 212,500 28.64 11-Aug-09 28.68 28.73 28.59 28.70 268,800 28.70 10-Aug-09 28.59 28.87 28.59 28.70 191,000 28.70 7-Aug-09 29.08 29.28 28.66 28.87 241,300 28.87 6-Aug-09 28.72 28.94 28.72 28.90 329,700 28.90 5-Aug-09 28.77 28.89 28.73 28.85 78,000 28.85 4-Aug-09 28.75 28.90 28.68 28.84 168,100 28.84 3-Aug-09 28.84 28.84 28.60 28.80 821,900 28.80 31-Jul-09 28.70 28.95 28.65 28.70 788,800 28.70 30-Jul-09 28.88 29.40 28.77 28.91 558,000 28.91 29-Jul-09 28.65 28.92 28.65 28.80 645,800 28.80 28-Jul-09 28.78 29.05 28.66 28.74 432,100 28.74 27-Jul-09 28.64 28.79 28.61 28.69 362,100 28.69 24-Jul-09 28.65 28.81 28.61 28.61 800,400 28.61 23-Jul-09 28.84 28.85 28.57 28.72 1,876,700 28.72 22-Jul-09 24.45 29.18 24.24 28.65 7,806,000 28.65 21-Jul-09 24.38 25.28 24.21 24.62 125,900 24.62 20-Jul-09 25.58 25.98 24.44 24.73 314,900 24.73 17-Jul-09 26.18 26.24 25.40 25.50 143,000 25.50 16-Jul-09 24.78 26.24 24.22 26.15 295,100 26.15 15-Jul-09 23.32 25.43 23.32 24.96 313,900 24.96 14-Jul-09 23.19 23.22 22.81 23.10 71,800 23.10 13-Jul-09 22.90 23.37 22.12 23.18 114,000 23.18 10-Jul-09 23.07 23.29 22.57 22.84 96,700 22.84 9-Jul-09 22.97 23.59 22.83 23.11 189,000 23.11 8-Jul-09 23.00 23.09 22.48 22.92 327,200 22.92 7-Jul-09 23.50 23.76 22.88 22.99 259,000 22.99 6-Jul-09 23.17 23.63 22.97 23.56 227,200 23.56 2-Jul-09 23.95 23.99 22.54 23.26 352,300 23.26 1-Jul-09 25.32 25.59 23.86 24.25 421,000 24.25 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions