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

Wednesday, February 10, 2010, 11:32AM ET - U.S. Markets close in 4 hours and 28 minutes. Dow Down 0.30% Nasdaq Down 0.44%
Spreadtrum Communications Inc. (SPRD)At 11:17AM ET: 6.23  Down 0.16 (2.50%)  
MORE ON SPRD
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*
9-Feb-105.966.405.856.39451,3006.39
8-Feb-106.396.606.226.30193,4006.30
5-Feb-106.406.426.226.42187,5006.42
4-Feb-106.716.716.256.41350,6006.41
3-Feb-106.526.756.526.68239,4006.68
2-Feb-106.226.536.096.50325,3006.50
1-Feb-106.316.315.816.24480,7006.24
29-Jan-106.486.615.726.33879,3006.33
28-Jan-106.916.916.436.48829,2006.48
27-Jan-106.886.936.416.90477,1006.90
26-Jan-106.657.006.316.85943,6006.85
25-Jan-106.707.046.506.96616,8006.96
22-Jan-106.626.856.576.571,078,7006.57
21-Jan-106.406.486.236.29292,4006.29
20-Jan-106.386.556.196.40426,9006.40
19-Jan-105.826.655.826.651,430,9006.65
15-Jan-105.865.905.815.82108,6005.82
14-Jan-105.805.905.805.86139,4005.86
13-Jan-105.785.895.705.78102,4005.78
12-Jan-105.855.905.805.80150,6005.80
11-Jan-106.006.005.845.90205,0005.90
8-Jan-105.685.935.665.93726,2005.93
7-Jan-105.505.685.505.68130,8005.68
6-Jan-105.555.655.505.50220,1005.50
5-Jan-105.405.575.405.55229,5005.55
4-Jan-105.485.545.345.41442,8005.41
31-Dec-095.175.485.175.46180,1005.46
30-Dec-095.115.255.115.16173,0005.16
29-Dec-095.145.195.085.1661,8005.16
28-Dec-095.355.435.115.14168,5005.14
24-Dec-095.455.465.355.3538,1005.35
23-Dec-095.455.475.405.43129,0005.43
22-Dec-095.385.425.325.40134,1005.40
21-Dec-095.375.425.275.4271,3005.42
18-Dec-095.275.385.235.36142,6005.36
17-Dec-095.365.435.205.27163,5005.27
16-Dec-095.455.455.375.41126,3005.41
15-Dec-095.365.455.355.42104,8005.42
14-Dec-095.405.485.315.35100,2005.35
11-Dec-095.215.455.215.36312,5005.36
10-Dec-095.345.395.185.21300,8005.21
9-Dec-095.065.495.065.26661,9005.26
8-Dec-094.705.154.705.06803,1005.06
7-Dec-094.674.804.674.78200,1004.78
4-Dec-094.704.814.654.70178,0004.70
3-Dec-094.614.724.544.66215,4004.66
2-Dec-094.654.794.524.61509,1004.61
1-Dec-094.714.714.654.65192,1004.65
30-Nov-094.804.874.624.70111,2004.70
27-Nov-094.604.934.604.69267,4004.69
25-Nov-094.724.764.614.69155,8004.69
24-Nov-095.005.004.704.72134,7004.72
23-Nov-094.895.104.895.00223,6005.00
20-Nov-094.765.004.714.88548,7004.88
19-Nov-094.914.974.534.80563,2004.80
18-Nov-094.905.084.804.92543,0004.92
17-Nov-096.266.304.834.861,619,5004.86
16-Nov-095.696.205.606.001,560,2006.00
13-Nov-095.305.405.295.40534,5005.40
12-Nov-095.245.395.165.25503,2005.25
11-Nov-095.155.275.065.24724,0005.24
10-Nov-095.055.215.015.05269,7005.05
9-Nov-095.085.244.975.03281,4005.03
6-Nov-094.835.134.835.05235,5005.05
5-Nov-095.405.404.854.98921,4004.98
4-Nov-095.475.645.365.39243,8005.39
* 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