RAX: Historical Prices for RACKSPACE HOSTING

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.58	18.60	18.20	18.31	474,700	18.31
19-Nov-09	19.03	19.03	18.17	18.75	817,200	18.75
18-Nov-09	19.47	19.47	18.78	19.19	732,500	19.19
17-Nov-09	19.26	19.50	19.01	19.31	1,337,600	19.31
16-Nov-09	18.12	19.48	17.97	19.33	2,429,200	19.33
13-Nov-09	17.11	18.03	17.06	17.86	1,588,100	17.86
12-Nov-09	18.04	18.04	16.85	17.25	1,973,700	17.25
11-Nov-09	18.50	19.05	17.62	17.95	2,205,600	17.95
10-Nov-09	19.67	19.67	18.32	18.80	3,528,700	18.80
9-Nov-09	18.10	18.86	17.90	18.32	1,176,600	18.32
6-Nov-09	18.04	18.25	17.44	17.78	577,600	17.78
5-Nov-09	17.28	18.13	17.28	18.07	947,500	18.07
4-Nov-09	17.22	17.49	16.86	17.31	894,500	17.31
3-Nov-09	17.05	17.71	17.01	17.11	683,900	17.11
2-Nov-09	16.72	17.31	16.56	17.21	1,036,000	17.21
30-Oct-09	17.21	17.35	16.16	16.75	1,000,700	16.75
29-Oct-09	16.87	17.71	16.78	17.31	676,800	17.31
28-Oct-09	17.31	17.62	16.54	16.77	1,722,000	16.77
27-Oct-09	18.67	18.89	17.21	17.46	1,270,800	17.46
26-Oct-09	18.66	19.20	18.51	18.71	598,800	18.71
23-Oct-09	19.03	19.19	18.54	18.69	673,100	18.69
22-Oct-09	18.76	19.00	18.50	18.94	848,800	18.94
21-Oct-09	18.82	19.25	18.69	18.81	1,360,100	18.81
20-Oct-09	19.25	19.39	18.60	18.70	1,055,500	18.70
19-Oct-09	18.64	19.23	18.63	19.10	976,300	19.10
16-Oct-09	18.65	18.90	18.54	18.63	842,600	18.63
15-Oct-09	18.63	18.81	18.49	18.74	578,800	18.74
14-Oct-09	19.10	19.10	18.12	18.75	1,665,000	18.75
13-Oct-09	18.80	18.93	18.28	18.74	1,039,400	18.74
12-Oct-09	18.43	19.06	18.08	18.77	2,498,000	18.77
9-Oct-09	18.24	18.29	18.00	18.29	939,800	18.29
8-Oct-09	18.48	18.50	18.01	18.20	2,908,600	18.20
7-Oct-09	17.63	17.70	17.13	17.57	541,700	17.57
6-Oct-09	17.46	17.73	17.31	17.68	690,600	17.68
5-Oct-09	17.28	17.41	17.02	17.25	818,200	17.25
2-Oct-09	16.58	17.38	16.57	17.17	1,113,000	17.17
1-Oct-09	17.04	17.06	16.62	16.85	1,110,500	16.85
30-Sep-09	17.18	17.36	16.60	17.06	1,966,600	17.06
29-Sep-09	17.10	17.41	16.53	17.25	4,265,900	17.25
28-Sep-09	17.82	18.16	17.70	18.00	750,200	18.00
25-Sep-09	18.25	18.33	17.53	17.80	1,039,100	17.80
24-Sep-09	18.22	18.63	18.02	18.33	1,543,600	18.33
23-Sep-09	17.81	18.39	17.55	18.19	2,948,200	18.19
22-Sep-09	16.94	17.42	16.91	17.31	1,932,800	17.31
21-Sep-09	16.09	17.00	15.80	16.71	2,116,100	16.71
18-Sep-09	16.06	16.23	15.44	16.17	1,593,800	16.17
17-Sep-09	15.86	16.33	15.70	16.03	1,381,200	16.03
16-Sep-09	15.08	15.90	15.01	15.88	1,188,700	15.88
15-Sep-09	14.20	15.48	14.20	15.34	2,180,600	15.34
14-Sep-09	13.72	14.25	13.60	14.18	840,000	14.18
11-Sep-09	13.92	14.06	13.75	13.84	645,900	13.84
10-Sep-09	13.91	14.02	13.55	13.93	618,500	13.93
9-Sep-09	13.66	14.04	12.77	13.91	836,600	13.91
8-Sep-09	13.82	13.85	13.49	13.70	618,800	13.70
4-Sep-09	13.49	13.71	13.10	13.64	594,500	13.64
3-Sep-09	13.46	13.63	13.13	13.53	799,100	13.53
2-Sep-09	12.45	13.33	12.18	13.15	1,111,100	13.15
1-Sep-09	12.85	12.99	12.30	12.37	1,301,200	12.37
31-Aug-09	13.57	13.70	12.65	12.94	1,534,300	12.94
28-Aug-09	14.13	14.27	13.45	13.71	683,600	13.71
27-Aug-09	14.20	14.41	13.50	14.00	1,461,700	14.00
26-Aug-09	14.75	14.75	14.00	14.29	547,300	14.29
25-Aug-09	15.10	15.22	14.64	14.72	498,100	14.72
24-Aug-09	14.65	15.32	14.65	15.01	1,024,700	15.01
21-Aug-09	13.99	14.72	13.75	14.68	1,230,300	14.68
20-Aug-09	13.79	13.94	13.64	13.82	771,900	13.82
* 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