VLTR: Historical Prices for Volterra Semiconductor Corporat

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.95	17.04	16.65	16.96	253,100	16.96
24-Nov-09	16.82	17.06	16.45	16.88	437,500	16.88
23-Nov-09	15.90	16.75	15.90	16.75	327,300	16.75
20-Nov-09	15.56	15.78	15.30	15.68	213,900	15.68
19-Nov-09	16.18	16.18	15.50	15.60	468,400	15.60
18-Nov-09	15.99	16.29	15.89	16.25	191,700	16.25
17-Nov-09	15.98	16.14	15.79	16.11	390,400	16.11
16-Nov-09	14.30	16.19	14.30	16.06	738,700	16.06
13-Nov-09	14.17	14.24	13.80	14.18	120,900	14.18
12-Nov-09	14.19	14.75	14.06	14.09	207,700	14.09
11-Nov-09	13.94	14.41	13.74	14.17	256,100	14.17
10-Nov-09	14.09	14.25	13.69	13.81	120,000	13.81
9-Nov-09	13.84	14.11	13.79	14.10	102,700	14.10
6-Nov-09	14.30	14.30	13.66	13.72	116,300	13.72
5-Nov-09	13.62	14.11	13.55	13.90	282,600	13.90
4-Nov-09	13.25	13.85	13.23	13.61	391,700	13.61
3-Nov-09	13.49	13.49	12.92	13.17	344,700	13.17
2-Nov-09	13.84	14.00	13.25	13.60	279,800	13.60
30-Oct-09	13.94	14.14	13.73	13.85	380,100	13.85
29-Oct-09	13.66	14.13	13.63	13.97	178,000	13.97
28-Oct-09	14.53	14.72	13.58	13.61	321,200	13.61
27-Oct-09	15.26	15.43	14.29	14.53	318,100	14.53
26-Oct-09	15.13	15.63	15.04	15.18	435,000	15.18
23-Oct-09	15.34	15.59	14.99	15.17	634,500	15.17
22-Oct-09	15.68	15.68	14.43	15.31	843,900	15.31
21-Oct-09	15.21	16.02	15.04	15.75	826,000	15.75
20-Oct-09	16.60	16.74	14.77	15.01	2,462,300	15.01
19-Oct-09	18.32	18.42	18.03	18.40	412,000	18.40
16-Oct-09	18.33	18.45	18.00	18.19	382,100	18.19
15-Oct-09	18.42	18.58	17.90	18.45	230,400	18.45
14-Oct-09	18.34	18.56	18.22	18.45	431,100	18.45
13-Oct-09	17.95	18.06	17.51	18.05	172,700	18.05
12-Oct-09	17.55	18.24	17.55	17.92	138,900	17.92
9-Oct-09	17.07	17.63	16.95	17.59	185,100	17.59
8-Oct-09	17.41	17.41	16.93	17.13	300,800	17.13
7-Oct-09	17.69	17.89	17.38	17.39	113,400	17.39
6-Oct-09	17.38	17.78	17.00	17.69	225,200	17.69
5-Oct-09	16.94	17.41	16.87	17.20	206,300	17.20
2-Oct-09	17.16	17.34	16.82	16.87	330,100	16.87
1-Oct-09	18.36	19.00	17.21	17.26	413,600	17.26
30-Sep-09	18.53	18.82	18.21	18.36	226,200	18.36
29-Sep-09	18.90	19.04	18.36	18.37	167,100	18.37
28-Sep-09	18.47	18.95	18.32	18.86	154,900	18.86
25-Sep-09	18.34	18.60	18.18	18.35	98,500	18.35
24-Sep-09	18.82	18.99	18.12	18.36	177,000	18.36
23-Sep-09	18.81	19.05	18.47	18.71	309,300	18.71
22-Sep-09	18.93	19.09	18.69	18.73	152,100	18.73
21-Sep-09	18.81	18.99	18.69	18.82	194,200	18.82
18-Sep-09	18.56	18.86	18.11	18.84	311,300	18.84
17-Sep-09	18.59	18.90	18.49	18.54	263,000	18.54
16-Sep-09	18.10	18.67	17.97	18.60	350,800	18.60
15-Sep-09	18.32	18.46	17.86	17.95	801,500	17.95
14-Sep-09	18.78	18.78	18.25	18.40	646,500	18.40
11-Sep-09	19.89	19.89	18.75	18.93	428,300	18.93
10-Sep-09	20.17	20.17	19.46	19.46	549,600	19.46
9-Sep-09	19.25	19.68	19.12	19.34	483,200	19.34
8-Sep-09	18.21	19.24	18.10	19.23	516,200	19.23
4-Sep-09	17.61	18.20	17.61	18.20	248,400	18.20
3-Sep-09	17.36	17.67	17.19	17.58	321,400	17.58
2-Sep-09	17.23	17.63	17.17	17.23	454,200	17.23
1-Sep-09	17.74	17.94	17.09	17.22	324,700	17.22
31-Aug-09	17.63	17.73	17.40	17.71	288,800	17.71
28-Aug-09	17.40	17.93	17.40	17.69	254,100	17.69
27-Aug-09	17.00	17.37	16.65	17.28	569,600	17.28
26-Aug-09	16.74	17.04	16.60	17.00	454,200	17.00
25-Aug-09	16.50	16.82	16.32	16.74	151,500	16.74
* 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