Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 6:18PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Rosetta Resources, Inc. (ROSE)At 4:00PM ET: 15.92  Up 0.04 (0.25%)  
MORE ON ROSE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0915.4115.9315.3015.88526,10015.88
20-Nov-0914.9715.3114.6815.03510,90015.03
19-Nov-0915.7315.8314.7915.18543,10015.18
18-Nov-0916.1716.2415.5115.85336,80015.85
17-Nov-0915.1416.6615.1216.151,300,30016.15
16-Nov-0914.5415.2214.4615.10432,50015.10
13-Nov-0914.2414.7113.6314.36710,20014.36
12-Nov-0913.8413.8413.0513.20772,20013.20
11-Nov-0914.8914.8913.9514.04363,00014.04
10-Nov-0914.7615.1514.2614.69410,10014.69
9-Nov-0914.5315.5614.3214.94516,60014.94
6-Nov-0913.8914.3013.7514.15414,10014.15
5-Nov-0913.5214.2513.5214.07482,60014.07
4-Nov-0913.1613.7112.9513.35756,70013.35
3-Nov-0912.4713.0912.3513.05657,00013.05
2-Nov-0913.5713.9512.4312.65899,20012.65
30-Oct-0913.9914.1613.3813.53556,10013.53
29-Oct-0913.7214.2713.6214.18420,30014.18
28-Oct-0914.5514.5513.5213.56246,10013.56
27-Oct-0914.6015.2514.4214.62272,70014.62
26-Oct-0915.2115.9614.3314.50353,20014.50
23-Oct-0915.6515.9215.0315.15477,10015.15
22-Oct-0915.4015.7314.8915.52450,40015.52
21-Oct-0915.9716.5015.4015.43472,70015.43
20-Oct-0916.1216.3415.7016.08288,30016.08
19-Oct-0916.5016.5915.7016.12894,70016.12
16-Oct-0916.5016.6116.0216.39468,70016.39
15-Oct-0916.7216.8116.3616.63624,60016.63
14-Oct-0916.5317.0516.3216.82491,10016.82
13-Oct-0916.3816.5815.6316.25271,00016.25
12-Oct-0916.7916.9516.2816.38281,70016.38
9-Oct-0916.6416.8116.1816.67434,10016.67
8-Oct-0916.2516.8616.1716.70633,80016.70
7-Oct-0915.5916.2115.3616.16553,80016.16
6-Oct-0914.8516.0914.8415.62708,00015.62
5-Oct-0914.2314.7314.2014.72280,90014.72
2-Oct-0913.6714.3713.3814.19333,00014.19
1-Oct-0914.7414.8913.7013.73467,60013.73
30-Sep-0914.7214.9014.6414.69243,70014.69
29-Sep-0914.6214.8014.5614.7193,30014.71
28-Sep-0914.2014.6414.0314.60254,70014.60
25-Sep-0914.2214.4013.9514.29244,30014.29
24-Sep-0915.1515.1514.0214.31216,70014.31
23-Sep-0915.3715.4714.8215.12233,70015.12
22-Sep-0914.5015.4914.4115.39255,00015.39
21-Sep-0914.7214.9113.9714.27260,10014.27
18-Sep-0915.0815.3914.7014.96369,90014.96
17-Sep-0915.4415.6014.9514.98213,00014.98
16-Sep-0914.5415.5414.5315.43644,00015.43
15-Sep-0913.9914.8213.8214.54335,30014.54
14-Sep-0913.7714.0313.6114.00644,10014.00
11-Sep-0913.5914.8413.5614.65981,10014.65
10-Sep-0912.8513.5712.7513.42401,40013.42
9-Sep-0912.7113.0612.6012.86225,60012.86
8-Sep-0912.2213.0712.0912.76362,40012.76
4-Sep-0911.6612.0911.3612.03182,10012.03
3-Sep-0911.4411.8011.3811.66168,50011.66
2-Sep-0911.2811.5111.1611.38151,50011.38
1-Sep-0911.7712.2411.2511.43169,40011.43
31-Aug-0912.2612.3411.7011.81305,80011.81
28-Aug-0912.8312.9912.1712.46107,30012.46
27-Aug-0912.8012.8812.2312.72173,80012.72
26-Aug-0913.1713.3612.7912.88334,20012.88
25-Aug-0913.2913.4713.1313.22252,10013.22
24-Aug-0912.7113.5612.5913.28481,90013.28
21-Aug-0912.0312.9111.9312.64437,50012.64
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions