Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 8:08PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

SPSS Inc. (SPSS)

On Sep 22: 49.91   0.00 (0.00%)

MORE ON SPSS

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* 9-Oct-09 49.99 49.99 49.99 49.99 0 49.99 8-Oct-09 49.99 49.99 49.99 49.99 0 49.99 7-Oct-09 49.99 49.99 49.99 49.99 0 49.99 6-Oct-09 49.99 49.99 49.99 49.99 0 49.99 5-Oct-09 49.99 49.99 49.99 49.99 0 49.99 2-Oct-09 50.03 50.03 49.98 49.99 82,700 49.99 1-Oct-09 49.97 49.99 49.96 49.97 90,700 49.97 30-Sep-09 49.94 49.97 49.93 49.96 199,400 49.96 29-Sep-09 49.95 49.95 49.92 49.94 171,800 49.94 28-Sep-09 49.92 49.95 49.91 49.95 422,200 49.95 25-Sep-09 49.92 49.93 49.90 49.91 338,400 49.91 24-Sep-09 49.92 49.95 49.91 49.92 145,100 49.92 23-Sep-09 49.91 49.95 49.91 49.92 58,400 49.92 22-Sep-09 49.90 49.96 49.89 49.91 118,500 49.91 21-Sep-09 49.91 49.92 49.88 49.88 370,900 49.88 18-Sep-09 49.93 49.95 49.90 49.90 254,500 49.90 17-Sep-09 49.93 49.97 49.91 49.96 137,800 49.96 16-Sep-09 49.95 49.98 49.92 49.98 178,900 49.98 15-Sep-09 49.92 49.96 49.89 49.95 247,100 49.95 14-Sep-09 49.90 49.94 49.90 49.93 44,300 49.93 11-Sep-09 49.91 49.95 49.90 49.92 172,400 49.92 10-Sep-09 49.92 49.95 49.89 49.94 161,300 49.94 9-Sep-09 49.83 49.90 49.83 49.89 94,000 49.89 8-Sep-09 49.88 49.89 49.83 49.89 209,400 49.89 4-Sep-09 49.84 49.90 49.83 49.90 68,100 49.90 3-Sep-09 49.88 49.90 49.82 49.85 94,800 49.85 2-Sep-09 49.72 49.92 49.72 49.90 294,700 49.90 1-Sep-09 49.80 49.89 49.63 49.73 379,100 49.73 31-Aug-09 49.85 49.89 49.76 49.76 239,900 49.76 28-Aug-09 49.89 49.89 49.79 49.83 207,100 49.83 27-Aug-09 49.89 49.90 49.80 49.89 115,000 49.89 26-Aug-09 49.88 49.90 49.81 49.85 99,500 49.85 25-Aug-09 50.00 50.00 49.73 49.88 700,300 49.88 24-Aug-09 49.85 49.85 49.71 49.81 152,800 49.81 21-Aug-09 50.08 50.08 49.69 49.73 356,300 49.73 20-Aug-09 49.65 49.76 49.62 49.72 286,800 49.72 19-Aug-09 49.64 49.73 49.62 49.68 183,200 49.68 18-Aug-09 49.68 49.78 49.61 49.68 659,600 49.68 17-Aug-09 49.66 49.78 49.65 49.70 271,700 49.70 14-Aug-09 49.67 49.76 49.66 49.70 241,900 49.70 13-Aug-09 49.85 49.94 49.67 49.67 233,600 49.67 12-Aug-09 49.77 49.97 49.67 49.73 518,200 49.73 11-Aug-09 49.88 50.00 49.85 49.90 195,000 49.90 10-Aug-09 49.77 50.05 49.71 49.90 799,500 49.90 7-Aug-09 50.03 50.10 49.86 49.90 525,600 49.90 6-Aug-09 49.75 50.26 49.75 49.95 2,137,000 49.95 5-Aug-09 49.46 49.65 49.41 49.61 1,057,700 49.61 4-Aug-09 49.45 49.50 49.44 49.49 986,100 49.49 3-Aug-09 49.49 49.58 49.42 49.45 1,016,500 49.45 31-Jul-09 49.45 49.51 49.45 49.48 895,200 49.48 30-Jul-09 49.50 49.56 49.42 49.50 854,300 49.50 29-Jul-09 49.35 49.50 49.31 49.45 960,000 49.45 28-Jul-09 49.18 49.56 49.10 49.45 7,309,400 49.45 27-Jul-09 34.75 35.17 34.59 35.09 73,100 35.09 24-Jul-09 34.69 35.22 34.58 35.10 65,700 35.10 23-Jul-09 34.26 35.04 33.89 34.95 169,300 34.95 22-Jul-09 33.84 34.49 33.84 34.38 53,000 34.38 21-Jul-09 33.77 34.09 33.56 34.09 122,400 34.09 20-Jul-09 33.55 33.96 33.29 33.73 85,000 33.73 17-Jul-09 33.72 33.99 33.10 33.50 79,100 33.50 16-Jul-09 33.42 33.69 33.19 33.63 58,200 33.63 15-Jul-09 32.02 33.54 32.02 33.52 184,100 33.52 14-Jul-09 31.57 31.81 31.20 31.73 64,900 31.73 13-Jul-09 31.05 31.66 30.51 31.63 91,500 31.63 10-Jul-09 30.85 31.20 30.47 31.03 80,200 31.03 9-Jul-09 30.78 31.22 30.40 30.92 86,700 30.92 * 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