SNDK: Historical Prices for SanDisk Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	20.49	20.69	20.23	20.34	4,488,500	20.34
20-Nov-09	19.94	20.29	19.81	20.24	5,821,300	20.24
19-Nov-09	20.87	20.87	20.00	20.12	9,014,400	20.12
18-Nov-09	21.47	21.60	21.04	21.16	5,433,000	21.16
17-Nov-09	21.50	21.75	21.26	21.59	3,689,800	21.59
16-Nov-09	22.02	22.15	21.41	21.59	6,852,600	21.59
13-Nov-09	21.54	21.95	21.30	21.95	5,539,400	21.95
12-Nov-09	21.31	21.64	21.10	21.41	5,683,000	21.41
11-Nov-09	21.58	22.00	21.26	21.31	5,838,800	21.31
10-Nov-09	21.81	21.81	21.24	21.32	5,146,000	21.32
9-Nov-09	21.08	21.94	20.92	21.82	7,091,800	21.82
6-Nov-09	20.67	20.97	20.35	20.82	5,694,300	20.82
5-Nov-09	20.65	21.04	20.35	20.97	8,107,400	20.97
4-Nov-09	20.69	20.90	20.41	20.49	8,881,400	20.49
3-Nov-09	20.05	20.42	19.61	20.31	10,712,500	20.31
2-Nov-09	20.75	21.37	20.36	20.86	7,939,300	20.86
30-Oct-09	21.89	22.44	20.41	20.48	10,293,600	20.48
29-Oct-09	22.01	22.38	21.45	21.92	9,584,800	21.92
28-Oct-09	22.02	22.34	21.30	21.62	13,480,100	21.62
27-Oct-09	23.90	24.38	22.36	22.69	14,016,400	22.69
26-Oct-09	22.20	24.61	22.12	24.01	24,630,000	24.01
23-Oct-09	23.28	23.28	22.05	22.12	8,407,600	22.12
22-Oct-09	23.72	23.76	22.45	22.85	17,243,100	22.85
21-Oct-09	22.55	24.25	22.49	23.53	34,889,500	23.53
20-Oct-09	21.89	22.10	21.06	21.48	17,961,600	21.48
19-Oct-09	21.29	21.57	20.85	21.46	5,203,800	21.46
16-Oct-09	21.68	21.86	20.67	20.98	9,523,800	20.98
15-Oct-09	22.20	22.38	21.70	22.00	6,319,500	22.00
14-Oct-09	21.67	22.55	21.49	22.48	10,738,400	22.48
13-Oct-09	21.08	21.39	20.90	21.18	7,013,800	21.18
12-Oct-09	21.14	21.35	20.65	21.02	8,911,700	21.02
9-Oct-09	21.43	21.67	21.24	21.44	9,226,600	21.44
8-Oct-09	21.54	21.74	21.16	21.24	5,678,000	21.24
7-Oct-09	21.22	21.71	21.11	21.29	4,451,900	21.29
6-Oct-09	21.21	21.45	20.89	21.42	6,965,300	21.42
5-Oct-09	20.44	21.00	20.05	20.94	6,781,300	20.94
2-Oct-09	20.09	20.54	19.62	20.09	6,345,500	20.09
1-Oct-09	21.77	21.94	20.37	20.40	9,470,200	20.40
30-Sep-09	21.75	22.15	21.20	21.70	7,532,800	21.70
29-Sep-09	22.48	22.50	21.75	21.76	6,049,400	21.76
28-Sep-09	21.45	22.34	21.36	22.34	6,031,400	22.34
25-Sep-09	21.66	21.76	21.23	21.25	8,968,500	21.25
24-Sep-09	22.66	22.80	21.65	21.83	8,238,400	21.83
23-Sep-09	22.96	23.11	22.51	22.58	5,709,400	22.58
22-Sep-09	23.19	23.20	22.80	22.88	6,005,100	22.88
21-Sep-09	22.75	23.14	22.50	22.93	8,463,700	22.93
18-Sep-09	22.65	22.95	22.25	22.84	12,050,900	22.84
17-Sep-09	21.32	21.89	21.00	21.66	10,267,200	21.66
16-Sep-09	21.26	21.35	20.83	21.20	11,387,300	21.20
15-Sep-09	20.26	20.73	20.01	20.63	6,288,100	20.63
14-Sep-09	19.55	20.43	19.38	20.38	9,550,200	20.38
11-Sep-09	19.67	19.76	19.31	19.75	5,446,200	19.75
10-Sep-09	19.27	19.65	19.11	19.61	5,651,100	19.61
9-Sep-09	18.85	19.55	18.62	19.32	12,616,100	19.32
8-Sep-09	17.70	18.25	17.55	18.21	5,266,100	18.21
4-Sep-09	16.95	17.48	16.94	17.46	4,026,100	17.46
3-Sep-09	16.99	17.14	16.63	16.99	5,944,200	16.99
2-Sep-09	16.76	17.22	16.65	16.70	5,224,100	16.70
1-Sep-09	17.63	18.20	16.77	16.83	7,109,900	16.83
31-Aug-09	17.73	17.91	17.42	17.70	3,196,100	17.70
28-Aug-09	18.18	18.46	17.80	18.03	5,734,900	18.03
27-Aug-09	17.48	17.73	16.87	17.73	4,756,700	17.73
26-Aug-09	17.85	17.93	17.44	17.68	4,685,900	17.68
25-Aug-09	17.24	17.95	17.19	17.80	7,556,400	17.80
24-Aug-09	16.94	17.49	16.88	17.12	5,504,300	17.12
21-Aug-09	16.98	16.99	16.60	16.88	6,325,700	16.88
* 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