Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:03PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Radware Ltd. (RDWR)

At 3:59PM ET: 13.39   0.18 (1.33%)

MORE ON RDWR

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* 23-Nov-09 14.00 14.00 13.47 13.57 29,900 13.57 20-Nov-09 13.70 13.91 13.30 13.58 21,100 13.58 19-Nov-09 13.82 13.89 13.40 13.86 26,900 13.86 18-Nov-09 13.82 14.01 13.55 14.01 30,700 14.01 17-Nov-09 13.55 14.04 13.55 13.97 95,600 13.97 16-Nov-09 13.90 13.91 13.55 13.67 15,900 13.67 13-Nov-09 13.75 13.90 13.58 13.86 20,200 13.86 12-Nov-09 13.75 14.09 13.63 13.80 47,800 13.80 11-Nov-09 13.37 13.96 13.37 13.87 137,700 13.87 10-Nov-09 12.54 13.50 12.50 13.40 136,900 13.40 9-Nov-09 12.09 12.49 12.09 12.48 39,200 12.48 6-Nov-09 12.08 12.09 11.62 11.88 17,800 11.88 5-Nov-09 12.19 12.28 12.03 12.09 15,700 12.09 4-Nov-09 11.72 12.28 11.71 12.23 38,000 12.23 3-Nov-09 11.82 11.84 11.50 11.76 75,700 11.76 2-Nov-09 11.70 11.70 11.46 11.55 21,200 11.55 30-Oct-09 11.69 11.99 11.50 11.57 23,500 11.57 29-Oct-09 11.84 11.88 11.62 11.81 16,800 11.81 28-Oct-09 11.95 11.99 11.60 11.70 22,300 11.70 27-Oct-09 12.01 12.17 11.60 12.00 38,200 12.00 26-Oct-09 12.13 12.22 11.70 12.14 33,600 12.14 23-Oct-09 11.85 11.85 11.60 11.82 20,500 11.82 22-Oct-09 11.94 12.01 11.60 11.73 38,000 11.73 21-Oct-09 11.98 12.04 11.78 11.88 14,300 11.88 20-Oct-09 12.20 12.21 11.95 12.01 18,300 12.01 19-Oct-09 12.04 12.18 12.02 12.18 5,000 12.18 16-Oct-09 12.05 12.16 11.90 12.05 17,500 12.05 15-Oct-09 12.01 12.06 11.72 12.04 11,500 12.04 14-Oct-09 11.95 12.07 11.87 11.97 13,600 11.97 13-Oct-09 11.50 11.99 11.50 11.92 30,300 11.92 12-Oct-09 11.93 12.00 11.84 11.97 19,900 11.97 9-Oct-09 11.81 11.94 11.59 11.90 25,700 11.90 8-Oct-09 11.52 11.77 11.48 11.69 37,800 11.69 7-Oct-09 11.40 11.80 11.21 11.64 54,700 11.64 6-Oct-09 12.21 12.21 11.34 11.39 226,400 11.39 5-Oct-09 11.10 11.19 11.03 11.07 104,700 11.07 2-Oct-09 10.90 11.16 10.77 11.00 89,300 11.00 1-Oct-09 11.20 11.38 10.90 10.99 59,500 10.99 30-Sep-09 11.52 11.70 11.14 11.23 101,800 11.23 29-Sep-09 12.03 12.09 11.34 11.37 61,700 11.37 28-Sep-09 11.97 12.19 11.91 11.96 14,300 11.96 25-Sep-09 11.96 12.18 11.85 11.91 42,600 11.91 24-Sep-09 12.20 12.30 11.96 11.99 49,400 11.99 23-Sep-09 12.49 12.49 12.18 12.20 106,900 12.20 22-Sep-09 12.50 12.69 12.31 12.49 57,400 12.49 21-Sep-09 12.40 12.65 12.37 12.50 55,000 12.50 18-Sep-09 12.37 12.47 12.20 12.44 41,900 12.44 17-Sep-09 12.17 12.49 12.17 12.41 67,700 12.41 16-Sep-09 12.05 12.39 11.97 12.11 84,400 12.11 15-Sep-09 11.58 11.96 11.58 11.91 13,300 11.91 14-Sep-09 11.52 11.60 11.37 11.58 29,900 11.58 11-Sep-09 11.49 11.65 11.39 11.50 53,500 11.50 10-Sep-09 11.62 11.71 11.39 11.53 38,200 11.53 9-Sep-09 12.19 12.25 11.50 11.54 66,200 11.54 8-Sep-09 11.70 12.15 11.66 12.07 93,200 12.07 4-Sep-09 11.06 11.67 10.96 11.64 132,500 11.64 3-Sep-09 10.90 11.11 10.72 11.04 39,500 11.04 2-Sep-09 10.90 10.95 10.70 10.79 23,300 10.79 1-Sep-09 10.93 11.12 10.53 10.96 57,800 10.96 31-Aug-09 10.94 11.06 10.65 11.06 96,500 11.06 28-Aug-09 11.08 11.11 10.90 10.93 18,800 10.93 27-Aug-09 10.63 11.11 10.43 11.11 199,900 11.11 26-Aug-09 10.21 10.75 10.20 10.63 86,000 10.63 25-Aug-09 10.15 10.41 10.15 10.35 30,000 10.35 24-Aug-09 10.20 10.50 9.81 10.10 63,700 10.10 21-Aug-09 10.58 10.62 9.75 10.25 76,600 10.25 * 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