TRAK: Historical Prices for DealerTrack Holdings, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.68	19.11	18.48	18.54	258,000	18.54
20-Nov-09	18.17	18.55	18.11	18.40	321,800	18.40
19-Nov-09	18.56	18.71	18.16	18.33	256,200	18.33
18-Nov-09	18.95	19.10	18.45	18.76	105,100	18.76
17-Nov-09	19.00	19.06	18.75	18.99	105,600	18.99
16-Nov-09	18.24	19.09	18.24	19.08	251,500	19.08
13-Nov-09	18.12	18.44	18.07	18.39	115,100	18.39
12-Nov-09	18.38	18.81	18.00	18.02	177,700	18.02
11-Nov-09	18.30	19.05	18.26	18.67	228,800	18.67
10-Nov-09	18.00	18.24	17.81	18.06	227,700	18.06
9-Nov-09	18.10	18.34	17.70	18.04	219,500	18.04
6-Nov-09	17.03	18.11	16.91	18.01	423,900	18.01
5-Nov-09	16.64	17.28	15.86	17.16	937,600	17.16
4-Nov-09	16.73	16.99	16.35	16.55	199,400	16.55
3-Nov-09	16.29	16.59	15.86	16.57	164,600	16.57
2-Nov-09	16.62	16.70	16.27	16.37	173,300	16.37
30-Oct-09	16.76	16.95	16.00	16.48	526,600	16.48
29-Oct-09	17.02	17.02	16.72	16.93	153,000	16.93
28-Oct-09	17.35	17.84	16.86	16.88	266,400	16.88
27-Oct-09	17.93	18.22	17.35	17.43	395,000	17.43
26-Oct-09	17.96	18.40	17.84	17.93	95,000	17.93
23-Oct-09	18.33	18.64	17.94	18.00	232,000	18.00
22-Oct-09	18.45	18.45	17.67	18.33	239,900	18.33
21-Oct-09	18.83	19.22	18.47	18.53	200,100	18.53
20-Oct-09	19.03	19.06	18.78	18.93	129,800	18.93
19-Oct-09	18.67	19.13	18.45	19.06	108,200	19.06
16-Oct-09	19.06	19.11	18.55	18.55	184,900	18.55
15-Oct-09	18.98	19.14	18.60	19.14	534,600	19.14
14-Oct-09	18.89	19.18	18.56	19.01	246,700	19.01
13-Oct-09	18.65	18.68	18.34	18.56	176,200	18.56
12-Oct-09	18.87	19.11	18.44	18.71	92,600	18.71
9-Oct-09	18.83	18.93	18.75	18.86	311,500	18.86
8-Oct-09	18.71	18.91	18.56	18.78	286,000	18.78
7-Oct-09	18.48	18.62	18.26	18.59	126,800	18.59
6-Oct-09	18.53	18.72	18.40	18.49	220,000	18.49
5-Oct-09	18.60	18.76	18.41	18.48	250,200	18.48
2-Oct-09	18.70	18.81	18.53	18.57	368,000	18.57
1-Oct-09	18.86	18.99	18.29	18.73	285,300	18.73
30-Sep-09	19.55	19.79	18.86	18.91	306,600	18.91
29-Sep-09	19.48	19.81	19.36	19.60	153,000	19.60
28-Sep-09	19.08	19.68	19.00	19.52	181,200	19.52
25-Sep-09	19.18	19.18	18.51	19.04	299,400	19.04
24-Sep-09	19.18	19.69	18.60	19.17	214,800	19.17
23-Sep-09	19.10	19.63	19.08	19.16	316,800	19.16
22-Sep-09	18.94	19.92	18.55	18.95	676,100	18.95
21-Sep-09	17.84	18.09	17.72	18.01	315,600	18.01
18-Sep-09	18.79	18.79	17.59	18.00	1,227,100	18.00
17-Sep-09	18.81	19.07	18.65	18.67	213,900	18.67
16-Sep-09	18.39	18.89	18.20	18.89	242,800	18.89
15-Sep-09	18.05	18.28	18.02	18.28	236,500	18.28
14-Sep-09	18.16	18.44	17.93	18.06	413,000	18.06
11-Sep-09	18.82	18.82	18.24	18.26	149,000	18.26
10-Sep-09	18.61	18.79	18.41	18.79	272,200	18.79
9-Sep-09	18.62	18.70	18.00	18.65	174,700	18.65
8-Sep-09	18.14	18.67	18.01	18.63	293,800	18.63
4-Sep-09	18.03	18.27	17.83	18.05	352,700	18.05
3-Sep-09	18.44	18.50	17.82	18.00	567,500	18.00
2-Sep-09	19.60	19.67	18.34	18.40	1,070,700	18.40
1-Sep-09	20.10	20.51	19.64	19.71	253,800	19.71
31-Aug-09	20.36	20.54	19.92	20.17	430,700	20.17
28-Aug-09	21.10	21.10	20.40	20.60	286,800	20.60
27-Aug-09	21.10	21.10	20.55	20.99	120,000	20.99
26-Aug-09	21.25	21.26	20.90	20.91	236,300	20.91
25-Aug-09	21.30	21.32	21.13	21.26	239,700	21.26
24-Aug-09	21.42	21.42	21.01	21.25	342,100	21.25
21-Aug-09	20.97	21.80	20.94	21.35	736,600	21.35
* 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