TNDM: Historical Prices for Neutral Tandem, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	23.86	24.07	23.67	24.02	268,000	24.02
20-Nov-09	23.01	23.82	22.93	23.67	478,000	23.67
19-Nov-09	23.28	23.48	22.82	23.17	501,800	23.17
18-Nov-09	23.79	23.82	23.06	23.69	358,400	23.69
17-Nov-09	23.60	23.93	23.40	23.77	277,000	23.77
16-Nov-09	23.57	24.06	23.30	23.62	570,200	23.62
13-Nov-09	23.13	23.71	22.90	23.33	286,700	23.33
12-Nov-09	23.81	24.00	23.00	23.14	562,900	23.14
11-Nov-09	23.70	24.17	23.49	23.96	752,000	23.96
10-Nov-09	23.94	24.02	23.43	23.55	518,300	23.55
9-Nov-09	23.48	24.16	23.38	24.04	490,700	24.04
6-Nov-09	23.56	23.75	22.81	23.23	351,000	23.23
5-Nov-09	23.33	23.88	23.07	23.86	792,700	23.86
4-Nov-09	23.80	24.40	21.90	23.03	2,486,500	23.03
3-Nov-09	20.10	21.95	19.98	21.83	1,026,000	21.83
2-Nov-09	21.10	21.63	20.10	20.25	1,485,100	20.25
30-Oct-09	22.11	22.11	21.00	21.09	724,800	21.09
29-Oct-09	22.58	22.93	22.00	22.11	505,400	22.11
28-Oct-09	22.96	23.31	22.19	22.25	650,000	22.25
27-Oct-09	23.10	23.25	22.50	22.64	365,300	22.64
26-Oct-09	23.29	23.89	22.95	23.01	522,900	23.01
23-Oct-09	23.74	23.74	22.92	23.24	553,000	23.24
22-Oct-09	23.00	23.74	22.75	23.64	743,800	23.64
21-Oct-09	22.15	23.18	22.00	22.79	778,600	22.79
20-Oct-09	22.90	22.98	22.10	22.19	402,500	22.19
19-Oct-09	22.67	22.99	22.42	22.95	329,300	22.95
16-Oct-09	22.96	23.04	22.35	22.40	438,400	22.40
15-Oct-09	22.92	23.03	22.58	23.01	786,600	23.01
14-Oct-09	22.04	22.86	22.04	22.86	1,043,100	22.86
13-Oct-09	21.57	21.98	21.45	21.74	530,600	21.74
12-Oct-09	21.91	22.04	21.43	21.52	499,900	21.52
9-Oct-09	21.99	22.13	21.70	21.81	562,700	21.81
8-Oct-09	22.39	22.40	21.93	21.99	713,600	21.99
7-Oct-09	21.87	22.40	21.86	22.17	691,100	22.17
6-Oct-09	22.42	22.50	21.52	21.82	1,039,300	21.82
5-Oct-09	21.94	22.14	21.53	21.68	555,700	21.68
2-Oct-09	21.67	22.29	21.00	21.80	759,500	21.80
1-Oct-09	22.74	22.80	22.08	22.30	1,010,900	22.30
30-Sep-09	22.98	22.98	22.37	22.76	537,600	22.76
29-Sep-09	23.09	23.10	22.83	22.85	334,100	22.85
28-Sep-09	22.79	23.23	22.68	23.15	490,000	23.15
25-Sep-09	22.97	23.25	22.46	22.81	823,900	22.81
24-Sep-09	22.60	23.15	22.08	23.02	1,493,300	23.02
23-Sep-09	22.03	22.99	22.03	22.57	1,644,700	22.57
22-Sep-09	21.65	22.24	21.43	21.90	1,853,600	21.90
21-Sep-09	21.97	21.97	21.19	21.25	1,738,400	21.25
18-Sep-09	22.66	22.97	21.97	22.01	2,980,500	22.01
17-Sep-09	23.95	24.00	22.55	22.75	2,205,600	22.75
16-Sep-09	24.72	24.73	23.82	23.99	1,311,100	23.99
15-Sep-09	25.17	25.60	24.44	24.74	996,500	24.74
14-Sep-09	25.21	25.50	23.75	25.33	1,323,900	25.33
11-Sep-09	26.01	26.06	25.20	25.63	549,600	25.63
10-Sep-09	26.21	26.35	25.89	26.10	366,800	26.10
9-Sep-09	25.50	26.35	25.28	26.15	478,500	26.15
8-Sep-09	25.02	25.71	24.91	25.52	673,800	25.52
4-Sep-09	24.78	25.07	24.50	24.85	1,447,900	24.85
3-Sep-09	24.73	25.05	24.45	24.75	506,900	24.75
2-Sep-09	24.71	24.96	24.53	24.66	588,600	24.66
1-Sep-09	24.91	26.04	24.77	24.85	740,600	24.85
31-Aug-09	25.12	25.51	24.85	25.01	415,400	25.01
28-Aug-09	25.51	25.85	24.95	25.51	477,500	25.51
27-Aug-09	26.18	26.18	25.17	25.35	482,900	25.35
26-Aug-09	25.89	26.08	25.60	26.06	282,400	26.06
25-Aug-09	26.08	26.60	25.88	25.96	417,100	25.96
24-Aug-09	25.69	26.65	25.65	25.92	717,200	25.92
21-Aug-09	25.47	25.91	25.07	25.72	685,100	25.72
* 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