SFSF: Historical Prices for SuccessFactors, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.60	15.88	15.60	15.85	313,900	15.85
24-Nov-09	15.75	15.79	15.41	15.58	360,200	15.58
23-Nov-09	15.74	15.99	15.53	15.66	278,000	15.66
20-Nov-09	15.46	15.68	15.06	15.49	354,900	15.49
19-Nov-09	16.18	16.18	15.39	15.62	378,500	15.62
18-Nov-09	16.64	16.64	15.86	16.36	326,200	16.36
17-Nov-09	16.58	16.75	16.52	16.72	196,300	16.72
16-Nov-09	16.50	16.92	16.41	16.70	562,300	16.70
13-Nov-09	15.80	16.41	15.62	16.35	336,100	16.35
12-Nov-09	16.25	16.43	15.69	15.74	389,300	15.74
11-Nov-09	16.35	16.53	16.25	16.41	393,700	16.41
10-Nov-09	16.26	16.30	16.00	16.28	527,700	16.28
9-Nov-09	15.28	16.39	14.81	16.30	959,400	16.30
6-Nov-09	15.18	15.44	14.94	15.23	441,800	15.23
5-Nov-09	15.11	15.43	15.11	15.30	692,500	15.30
4-Nov-09	14.94	15.11	14.60	15.01	988,700	15.01
3-Nov-09	14.60	15.00	14.35	14.94	669,800	14.94
2-Nov-09	15.31	15.34	14.19	14.82	1,206,400	14.82
30-Oct-09	15.67	15.85	15.10	15.29	2,141,100	15.29
29-Oct-09	15.42	16.13	15.42	15.90	814,700	15.90
28-Oct-09	16.27	16.27	15.00	15.24	1,357,300	15.24
27-Oct-09	16.30	16.51	16.15	16.38	565,700	16.38
26-Oct-09	16.73	16.89	16.05	16.29	676,800	16.29
23-Oct-09	16.50	16.70	16.26	16.64	721,800	16.64
22-Oct-09	16.55	16.60	16.35	16.48	817,900	16.48
21-Oct-09	16.20	17.00	16.10	16.68	8,298,500	16.68
20-Oct-09	15.85	16.50	15.64	15.98	1,452,600	15.98
19-Oct-09	15.62	16.04	15.14	15.82	790,800	15.82
16-Oct-09	15.40	15.93	15.30	15.52	713,200	15.52
15-Oct-09	15.63	16.04	15.50	15.89	335,700	15.89
14-Oct-09	15.69	15.97	15.54	15.70	213,900	15.70
13-Oct-09	15.47	15.69	15.27	15.56	264,900	15.56
12-Oct-09	16.05	16.25	15.41	15.44	478,700	15.44
9-Oct-09	15.96	16.61	15.76	16.02	662,100	16.02
8-Oct-09	15.77	16.04	15.55	15.89	518,900	15.89
7-Oct-09	15.04	15.75	14.94	15.73	676,800	15.73
6-Oct-09	15.06	15.25	14.95	15.06	522,100	15.06
5-Oct-09	15.04	15.20	14.84	14.91	590,000	14.91
2-Oct-09	14.30	15.07	14.24	15.01	809,500	15.01
1-Oct-09	14.06	14.19	13.61	13.78	497,600	13.78
30-Sep-09	14.12	14.38	13.46	14.07	334,100	14.07
29-Sep-09	14.10	14.63	13.57	14.09	307,100	14.09
28-Sep-09	13.66	14.18	13.50	14.02	270,500	14.02
25-Sep-09	13.59	14.05	13.32	13.63	278,200	13.63
24-Sep-09	14.01	14.01	13.38	13.59	199,900	13.59
23-Sep-09	13.69	14.19	13.51	13.91	316,200	13.91
22-Sep-09	13.72	13.80	13.40	13.63	321,200	13.63
21-Sep-09	13.70	13.83	13.52	13.59	109,300	13.59
18-Sep-09	13.75	13.99	13.65	13.80	418,000	13.80
17-Sep-09	13.64	13.84	13.30	13.71	277,600	13.71
16-Sep-09	13.51	13.75	13.38	13.62	243,300	13.62
15-Sep-09	13.92	13.99	13.37	13.45	378,500	13.45
14-Sep-09	13.16	13.44	12.35	13.38	897,300	13.38
11-Sep-09	13.78	14.30	13.66	13.81	387,000	13.81
10-Sep-09	13.21	13.78	13.01	13.78	343,100	13.78
9-Sep-09	12.69	13.23	12.51	13.20	493,200	13.20
8-Sep-09	12.08	12.67	11.92	12.66	269,000	12.66
4-Sep-09	11.95	12.08	11.89	12.03	281,500	12.03
3-Sep-09	11.69	11.95	11.61	11.94	93,900	11.94
2-Sep-09	11.64	11.94	11.55	11.67	401,500	11.67
1-Sep-09	11.83	12.00	11.54	11.69	287,100	11.69
31-Aug-09	11.74	11.94	11.63	11.87	206,400	11.87
28-Aug-09	12.05	12.06	11.77	11.84	103,600	11.84
27-Aug-09	11.92	12.12	11.50	12.00	108,200	12.00
26-Aug-09	12.18	12.25	11.68	11.87	237,500	11.87
25-Aug-09	12.11	12.50	12.00	12.21	339,700	12.21
* 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