SCSC: Historical Prices for ScanSource, Inc. - Yahoo! Finance

MORE ON SCSC

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.42	25.79	24.85	25.13	166,800	25.13
19-Nov-09	25.08	25.16	24.38	24.57	143,700	24.57
18-Nov-09	25.60	25.63	25.15	25.36	87,600	25.36
17-Nov-09	25.73	25.75	25.13	25.67	145,500	25.67
16-Nov-09	24.95	25.81	24.67	25.77	106,000	25.77
13-Nov-09	24.89	24.89	24.37	24.84	93,000	24.84
12-Nov-09	25.61	25.61	24.72	24.75	126,200	24.75
11-Nov-09	26.18	26.18	25.40	25.74	161,500	25.74
10-Nov-09	25.99	26.35	25.68	26.08	156,800	26.08
9-Nov-09	26.06	26.26	25.78	26.15	56,700	26.15
6-Nov-09	25.80	26.20	25.54	25.76	59,700	25.76
5-Nov-09	25.00	26.17	24.74	26.07	114,700	26.07
4-Nov-09	25.33	25.56	24.84	24.85	227,200	24.85
3-Nov-09	24.62	25.30	24.62	25.21	147,700	25.21
2-Nov-09	25.47	25.58	24.21	24.87	240,000	24.87
30-Oct-09	25.69	25.90	24.76	25.39	227,100	25.39
29-Oct-09	25.45	26.39	25.31	25.84	194,300	25.84
28-Oct-09	26.66	26.74	25.04	25.28	197,100	25.28
27-Oct-09	26.73	27.31	26.36	26.78	173,500	26.78
26-Oct-09	27.11	27.91	26.46	26.56	273,700	26.56
23-Oct-09	29.33	29.33	26.60	27.01	742,300	27.01
22-Oct-09	29.32	29.72	28.76	29.57	119,400	29.57
21-Oct-09	29.29	30.08	29.20	29.28	235,700	29.28
20-Oct-09	29.87	30.04	29.04	29.36	124,100	29.36
19-Oct-09	29.98	30.27	29.53	29.83	145,000	29.83
16-Oct-09	29.86	30.06	29.22	29.79	98,600	29.79
15-Oct-09	29.70	30.03	29.29	29.94	148,500	29.94
14-Oct-09	30.13	30.28	29.65	30.00	128,100	30.00
13-Oct-09	29.99	30.57	29.76	30.00	102,300	30.00
12-Oct-09	30.10	30.39	29.67	30.00	118,600	30.00
9-Oct-09	30.43	30.48	29.88	30.03	166,100	30.03
8-Oct-09	31.64	32.40	30.28	30.33	407,600	30.33
7-Oct-09	29.10	29.60	29.10	29.54	88,300	29.54
6-Oct-09	28.35	29.31	28.10	29.30	152,300	29.30
5-Oct-09	27.14	28.34	26.51	28.12	192,600	28.12
2-Oct-09	27.35	27.75	26.91	27.13	302,100	27.13
1-Oct-09	28.09	28.39	27.44	27.57	116,800	27.57
30-Sep-09	28.99	29.43	27.99	28.32	132,400	28.32
29-Sep-09	29.80	29.92	29.00	29.06	75,900	29.06
28-Sep-09	29.26	30.12	29.06	29.86	90,100	29.86
25-Sep-09	29.54	29.90	29.13	29.20	142,200	29.20
24-Sep-09	30.47	30.97	29.56	29.71	85,300	29.71
23-Sep-09	30.80	31.17	30.43	30.44	131,500	30.44
22-Sep-09	30.74	31.15	30.48	30.68	99,400	30.68
21-Sep-09	30.36	30.72	30.26	30.57	141,400	30.57
18-Sep-09	31.13	31.26	30.63	30.73	198,400	30.73
17-Sep-09	30.84	31.28	30.83	31.03	124,100	31.03
16-Sep-09	30.27	30.98	30.15	30.98	133,200	30.98
15-Sep-09	30.01	30.28	29.73	30.22	116,400	30.22
14-Sep-09	29.76	30.20	29.58	30.14	138,300	30.14
11-Sep-09	30.06	30.35	29.66	29.88	180,600	29.88
10-Sep-09	29.49	30.05	29.12	29.99	124,300	29.99
9-Sep-09	28.33	29.65	28.19	29.60	163,300	29.60
8-Sep-09	28.53	28.53	27.91	28.43	109,000	28.43
4-Sep-09	27.57	28.32	27.41	28.28	184,500	28.28
3-Sep-09	27.53	27.66	26.94	27.63	151,700	27.63
2-Sep-09	27.27	27.80	27.27	27.43	200,900	27.43
1-Sep-09	27.74	28.65	27.15	27.48	159,300	27.48
31-Aug-09	28.40	29.03	27.85	27.99	167,600	27.99
28-Aug-09	28.65	28.96	28.46	28.74	244,600	28.74
27-Aug-09	29.66	29.92	28.41	28.65	260,300	28.65
26-Aug-09	30.05	30.05	29.47	29.52	244,800	29.52
25-Aug-09	30.02	30.19	29.74	29.99	177,800	29.99
24-Aug-09	30.00	30.31	29.82	29.93	235,500	29.93
21-Aug-09	31.47	31.50	29.74	29.92	965,700	29.92
20-Aug-09	27.17	27.91	27.15	27.86	138,600	27.86
* 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

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.