SWI: Historical Prices for SOLARWINDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	20.37	21.87	19.24	19.64	1,323,600	19.64
8-Feb-10	20.18	20.55	19.99	20.04	584,000	20.04
5-Feb-10	19.90	20.33	19.71	20.29	1,292,400	20.29
4-Feb-10	20.07	20.17	19.66	19.82	764,400	19.82
3-Feb-10	19.79	20.35	19.73	20.30	290,400	20.30
2-Feb-10	19.65	20.37	19.40	19.94	252,800	19.94
1-Feb-10	19.46	19.99	19.14	19.64	357,200	19.64
29-Jan-10	20.21	20.21	19.21	19.43	422,800	19.43
28-Jan-10	19.86	20.30	19.80	19.95	461,200	19.95
27-Jan-10	20.43	20.45	19.57	19.90	555,200	19.90
26-Jan-10	20.43	20.75	20.11	20.37	345,200	20.37
25-Jan-10	20.17	20.67	19.65	20.60	389,700	20.60
22-Jan-10	20.45	21.17	19.69	19.96	646,700	19.96
21-Jan-10	21.12	21.48	20.35	20.54	348,500	20.54
20-Jan-10	22.23	22.23	20.79	21.11	618,700	21.11
19-Jan-10	21.85	22.75	21.61	22.22	526,600	22.22
15-Jan-10	22.49	22.75	21.01	21.85	419,500	21.85
14-Jan-10	21.89	22.53	21.68	22.37	291,000	22.37
13-Jan-10	22.30	22.30	21.45	21.95	625,300	21.95
12-Jan-10	22.75	22.92	22.03	22.14	502,000	22.14
11-Jan-10	23.05	23.28	22.84	22.90	580,400	22.90
8-Jan-10	22.77	23.20	22.63	23.00	286,400	23.00
7-Jan-10	23.03	23.28	22.73	22.83	432,700	22.83
6-Jan-10	23.25	23.25	22.95	22.97	303,900	22.97
5-Jan-10	23.08	23.35	22.95	23.21	293,900	23.21
4-Jan-10	23.08	23.54	23.00	23.08	603,200	23.08
31-Dec-09	23.17	23.24	22.96	23.01	204,000	23.01
30-Dec-09	23.22	23.46	23.09	23.30	305,400	23.30
29-Dec-09	23.01	23.67	23.00	23.21	445,900	23.21
28-Dec-09	22.99	23.11	22.80	23.02	191,900	23.02
24-Dec-09	22.85	23.44	22.69	22.93	335,100	22.93
23-Dec-09	22.10	22.95	21.99	22.86	514,100	22.86
22-Dec-09	22.03	22.18	21.53	22.00	594,400	22.00
21-Dec-09	21.37	22.20	21.32	21.99	704,800	21.99
18-Dec-09	21.00	21.31	20.79	21.22	656,200	21.22
17-Dec-09	20.79	21.03	20.67	20.84	384,900	20.84
16-Dec-09	21.00	21.48	19.86	20.99	743,400	20.99
15-Dec-09	20.77	21.57	20.72	21.09	477,000	21.09
14-Dec-09	21.01	21.01	20.71	20.87	462,200	20.87
11-Dec-09	21.11	21.12	20.63	20.94	140,100	20.94
10-Dec-09	21.12	21.34	20.75	20.90	286,200	20.90
9-Dec-09	21.07	21.23	20.86	21.09	292,300	21.09
8-Dec-09	20.96	21.14	20.63	21.03	362,800	21.03
7-Dec-09	21.30	21.70	20.91	21.07	402,200	21.07
4-Dec-09	21.09	21.83	20.93	21.41	1,711,200	21.41
3-Dec-09	20.75	21.17	20.75	20.96	831,000	20.96
2-Dec-09	20.00	20.78	19.80	20.58	985,400	20.58
1-Dec-09	18.73	20.00	18.73	19.78	1,417,200	19.78
30-Nov-09	18.52	18.60	17.99	18.55	1,594,200	18.55
27-Nov-09	18.26	18.72	18.02	18.51	229,300	18.51
25-Nov-09	19.17	19.17	18.55	18.74	885,500	18.74
24-Nov-09	19.60	19.70	18.70	19.02	682,000	19.02
23-Nov-09	18.85	19.48	18.85	19.30	716,400	19.30
20-Nov-09	18.61	18.97	18.32	18.79	879,500	18.79
19-Nov-09	18.80	18.91	18.31	18.74	906,000	18.74
18-Nov-09	19.04	19.14	18.79	19.02	738,600	19.02
17-Nov-09	19.50	19.74	18.95	19.03	1,020,000	19.03
16-Nov-09	19.87	19.90	19.35	19.53	1,855,400	19.53
13-Nov-09	19.15	20.01	19.10	19.85	8,214,000	19.85
12-Nov-09	19.10	19.47	18.85	19.28	546,700	19.28
11-Nov-09	19.04	19.65	18.97	19.23	588,500	19.23
10-Nov-09	18.38	19.25	18.38	18.97	455,000	18.97
9-Nov-09	17.91	18.64	17.84	18.63	452,500	18.63
6-Nov-09	17.40	17.92	17.24	17.78	438,400	17.78
5-Nov-09	17.53	18.22	17.45	17.52	537,700	17.52
4-Nov-09	17.08	17.96	16.89	17.53	626,900	17.53
* 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