STAR: Historical Prices for Starent Networks, Corp.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.28	34.45	34.28	34.40	651,100	34.40
19-Nov-09	34.16	34.43	34.16	34.39	4,479,500	34.39
18-Nov-09	34.08	34.16	34.08	34.16	387,900	34.16
17-Nov-09	34.11	34.11	34.04	34.10	776,200	34.10
16-Nov-09	34.13	34.14	34.04	34.08	1,059,400	34.08
13-Nov-09	34.03	34.17	34.01	34.03	1,244,800	34.03
12-Nov-09	34.05	34.11	34.02	34.03	892,300	34.03
11-Nov-09	34.15	34.17	34.05	34.05	1,380,200	34.05
10-Nov-09	34.00	34.18	34.00	34.11	2,061,800	34.11
9-Nov-09	33.89	33.96	33.86	33.95	1,471,700	33.95
6-Nov-09	33.85	33.91	33.82	33.85	923,900	33.85
5-Nov-09	33.80	33.90	33.79	33.86	1,504,200	33.86
4-Nov-09	33.80	33.82	33.72	33.80	1,353,500	33.80
3-Nov-09	33.71	33.82	33.71	33.78	2,240,900	33.78
2-Nov-09	33.75	33.85	33.71	33.72	2,022,700	33.72
30-Oct-09	33.91	34.00	33.71	33.74	3,353,500	33.74
29-Oct-09	33.74	33.81	33.70	33.77	1,584,800	33.77
28-Oct-09	33.69	33.78	33.69	33.71	3,311,100	33.71
27-Oct-09	33.73	33.83	33.70	33.70	3,569,700	33.70
26-Oct-09	33.72	33.89	33.67	33.83	3,302,800	33.83
23-Oct-09	33.63	33.75	33.63	33.69	3,604,900	33.69
22-Oct-09	33.71	33.76	33.62	33.64	2,344,800	33.64
21-Oct-09	33.80	33.80	33.68	33.70	4,107,600	33.70
20-Oct-09	33.75	33.81	33.74	33.77	3,256,600	33.77
19-Oct-09	33.83	33.87	33.73	33.74	6,000,900	33.74
16-Oct-09	33.90	33.99	33.78	33.86	8,063,500	33.86
15-Oct-09	33.75	34.00	33.72	33.99	6,042,100	33.99
14-Oct-09	33.92	33.97	33.65	33.80	16,533,800	33.80
13-Oct-09	34.05	34.75	30.77	33.91	32,928,500	33.91
12-Oct-09	29.48	30.00	28.89	29.03	1,887,600	29.03
9-Oct-09	27.72	29.15	27.54	29.11	1,397,400	29.11
8-Oct-09	28.01	28.28	27.73	27.79	1,141,100	27.79
7-Oct-09	27.54	28.00	27.28	27.84	1,418,900	27.84
6-Oct-09	26.75	28.00	26.66	27.97	2,388,500	27.97
5-Oct-09	25.09	26.72	25.00	26.48	1,577,800	26.48
2-Oct-09	24.56	25.23	24.55	25.06	1,289,900	25.06
1-Oct-09	25.31	25.31	24.65	24.93	1,274,400	24.93
30-Sep-09	25.25	25.89	25.02	25.42	931,800	25.42
29-Sep-09	24.87	25.19	24.70	25.13	841,400	25.13
28-Sep-09	24.53	25.88	24.53	24.88	935,300	24.88
25-Sep-09	24.45	24.77	24.16	24.48	798,200	24.48
24-Sep-09	25.18	25.57	24.39	24.71	1,109,600	24.71
23-Sep-09	26.08	26.12	25.11	25.18	1,365,100	25.18
22-Sep-09	26.28	26.47	25.94	26.01	1,779,100	26.01
21-Sep-09	24.80	26.13	24.55	26.08	1,921,900	26.08
18-Sep-09	25.34	25.47	24.62	25.02	1,136,600	25.02
17-Sep-09	25.60	25.60	25.05	25.31	803,300	25.31
16-Sep-09	25.31	25.52	25.21	25.52	976,200	25.52
15-Sep-09	24.82	25.32	24.66	25.22	983,300	25.22
14-Sep-09	24.26	24.88	24.12	24.73	923,000	24.73
11-Sep-09	25.92	25.92	24.45	24.55	1,575,600	24.55
10-Sep-09	25.95	25.95	25.09	25.45	1,703,300	25.45
9-Sep-09	24.46	25.75	24.30	25.31	3,811,900	25.31
8-Sep-09	23.19	24.56	22.76	24.50	3,185,500	24.50
4-Sep-09	21.73	23.48	21.50	23.32	4,561,000	23.32
3-Sep-09	21.65	21.66	20.90	21.29	2,026,200	21.29
2-Sep-09	20.26	21.77	20.06	20.98	2,862,900	20.98
1-Sep-09	20.05	20.35	19.48	19.62	1,671,400	19.62
31-Aug-09	20.34	20.50	20.00	20.24	1,976,400	20.24
28-Aug-09	21.04	21.70	20.55	20.71	1,484,800	20.71
27-Aug-09	21.85	21.92	20.62	20.85	3,070,000	20.85
26-Aug-09	22.20	22.29	21.85	21.93	1,177,000	21.93
25-Aug-09	22.93	22.98	22.05	22.11	1,360,600	22.11
24-Aug-09	23.68	23.84	22.69	22.92	911,900	22.92
21-Aug-09	23.51	23.70	23.23	23.53	1,259,400	23.53
20-Aug-09	22.85	23.46	22.73	23.38	746,700	23.38
* 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