Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:18PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Rosetta Resources, Inc. (ROSE)

At 4:00PM ET: 15.92   0.04 (0.25%)

MORE ON ROSE

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 15.41 15.93 15.30 15.88 526,100 15.88 20-Nov-09 14.97 15.31 14.68 15.03 510,900 15.03 19-Nov-09 15.73 15.83 14.79 15.18 543,100 15.18 18-Nov-09 16.17 16.24 15.51 15.85 336,800 15.85 17-Nov-09 15.14 16.66 15.12 16.15 1,300,300 16.15 16-Nov-09 14.54 15.22 14.46 15.10 432,500 15.10 13-Nov-09 14.24 14.71 13.63 14.36 710,200 14.36 12-Nov-09 13.84 13.84 13.05 13.20 772,200 13.20 11-Nov-09 14.89 14.89 13.95 14.04 363,000 14.04 10-Nov-09 14.76 15.15 14.26 14.69 410,100 14.69 9-Nov-09 14.53 15.56 14.32 14.94 516,600 14.94 6-Nov-09 13.89 14.30 13.75 14.15 414,100 14.15 5-Nov-09 13.52 14.25 13.52 14.07 482,600 14.07 4-Nov-09 13.16 13.71 12.95 13.35 756,700 13.35 3-Nov-09 12.47 13.09 12.35 13.05 657,000 13.05 2-Nov-09 13.57 13.95 12.43 12.65 899,200 12.65 30-Oct-09 13.99 14.16 13.38 13.53 556,100 13.53 29-Oct-09 13.72 14.27 13.62 14.18 420,300 14.18 28-Oct-09 14.55 14.55 13.52 13.56 246,100 13.56 27-Oct-09 14.60 15.25 14.42 14.62 272,700 14.62 26-Oct-09 15.21 15.96 14.33 14.50 353,200 14.50 23-Oct-09 15.65 15.92 15.03 15.15 477,100 15.15 22-Oct-09 15.40 15.73 14.89 15.52 450,400 15.52 21-Oct-09 15.97 16.50 15.40 15.43 472,700 15.43 20-Oct-09 16.12 16.34 15.70 16.08 288,300 16.08 19-Oct-09 16.50 16.59 15.70 16.12 894,700 16.12 16-Oct-09 16.50 16.61 16.02 16.39 468,700 16.39 15-Oct-09 16.72 16.81 16.36 16.63 624,600 16.63 14-Oct-09 16.53 17.05 16.32 16.82 491,100 16.82 13-Oct-09 16.38 16.58 15.63 16.25 271,000 16.25 12-Oct-09 16.79 16.95 16.28 16.38 281,700 16.38 9-Oct-09 16.64 16.81 16.18 16.67 434,100 16.67 8-Oct-09 16.25 16.86 16.17 16.70 633,800 16.70 7-Oct-09 15.59 16.21 15.36 16.16 553,800 16.16 6-Oct-09 14.85 16.09 14.84 15.62 708,000 15.62 5-Oct-09 14.23 14.73 14.20 14.72 280,900 14.72 2-Oct-09 13.67 14.37 13.38 14.19 333,000 14.19 1-Oct-09 14.74 14.89 13.70 13.73 467,600 13.73 30-Sep-09 14.72 14.90 14.64 14.69 243,700 14.69 29-Sep-09 14.62 14.80 14.56 14.71 93,300 14.71 28-Sep-09 14.20 14.64 14.03 14.60 254,700 14.60 25-Sep-09 14.22 14.40 13.95 14.29 244,300 14.29 24-Sep-09 15.15 15.15 14.02 14.31 216,700 14.31 23-Sep-09 15.37 15.47 14.82 15.12 233,700 15.12 22-Sep-09 14.50 15.49 14.41 15.39 255,000 15.39 21-Sep-09 14.72 14.91 13.97 14.27 260,100 14.27 18-Sep-09 15.08 15.39 14.70 14.96 369,900 14.96 17-Sep-09 15.44 15.60 14.95 14.98 213,000 14.98 16-Sep-09 14.54 15.54 14.53 15.43 644,000 15.43 15-Sep-09 13.99 14.82 13.82 14.54 335,300 14.54 14-Sep-09 13.77 14.03 13.61 14.00 644,100 14.00 11-Sep-09 13.59 14.84 13.56 14.65 981,100 14.65 10-Sep-09 12.85 13.57 12.75 13.42 401,400 13.42 9-Sep-09 12.71 13.06 12.60 12.86 225,600 12.86 8-Sep-09 12.22 13.07 12.09 12.76 362,400 12.76 4-Sep-09 11.66 12.09 11.36 12.03 182,100 12.03 3-Sep-09 11.44 11.80 11.38 11.66 168,500 11.66 2-Sep-09 11.28 11.51 11.16 11.38 151,500 11.38 1-Sep-09 11.77 12.24 11.25 11.43 169,400 11.43 31-Aug-09 12.26 12.34 11.70 11.81 305,800 11.81 28-Aug-09 12.83 12.99 12.17 12.46 107,300 12.46 27-Aug-09 12.80 12.88 12.23 12.72 173,800 12.72 26-Aug-09 13.17 13.36 12.79 12.88 334,200 12.88 25-Aug-09 13.29 13.47 13.13 13.22 252,100 13.22 24-Aug-09 12.71 13.56 12.59 13.28 481,900 13.28 21-Aug-09 12.03 12.91 11.93 12.64 437,500 12.64 * 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