ARBA: Historical Prices for Ariba, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	10.74	10.89	10.67	10.89	782,200	10.89
11-Dec-09	10.83	10.84	10.53	10.74	468,200	10.74
10-Dec-09	10.90	10.97	10.67	10.74	694,900	10.74
9-Dec-09	10.90	10.96	10.40	10.89	1,488,400	10.89
8-Dec-09	11.18	11.18	10.87	10.92	618,300	10.92
7-Dec-09	11.30	11.40	11.21	11.29	411,500	11.29
4-Dec-09	11.15	11.36	11.02	11.31	984,400	11.31
3-Dec-09	11.25	11.40	11.04	11.04	398,600	11.04
2-Dec-09	11.17	11.40	11.14	11.17	740,800	11.17
1-Dec-09	10.97	11.31	10.92	11.25	677,000	11.25
30-Nov-09	11.14	11.14	10.60	10.84	705,400	10.84
27-Nov-09	11.03	11.16	10.94	10.96	427,900	10.96
25-Nov-09	11.00	11.34	11.00	11.20	825,300	11.20
24-Nov-09	10.98	11.02	10.83	10.91	458,600	10.91
23-Nov-09	11.28	11.39	10.94	11.00	1,346,900	11.00
20-Nov-09	11.18	11.25	11.07	11.13	815,300	11.13
19-Nov-09	11.75	11.75	11.25	11.32	868,000	11.32
18-Nov-09	12.00	12.00	11.77	11.89	324,600	11.89
17-Nov-09	11.93	12.06	11.90	12.03	364,100	12.03
16-Nov-09	11.87	12.15	11.75	12.02	736,600	12.02
13-Nov-09	11.79	11.86	11.46	11.74	343,600	11.74
12-Nov-09	12.02	12.19	11.69	11.71	357,600	11.71
11-Nov-09	12.16	12.20	11.95	12.08	442,000	12.08
10-Nov-09	12.03	12.12	11.76	12.02	386,200	12.02
9-Nov-09	11.91	12.12	11.82	12.12	474,800	12.12
6-Nov-09	11.53	11.87	11.41	11.80	545,800	11.80
5-Nov-09	11.23	11.74	11.12	11.64	890,600	11.64
4-Nov-09	11.29	11.44	11.08	11.11	1,014,400	11.11
3-Nov-09	11.45	11.50	11.11	11.27	1,407,100	11.27
2-Nov-09	11.88	11.89	11.38	11.58	1,165,100	11.58
30-Oct-09	12.04	12.15	11.77	11.82	1,030,100	11.82
29-Oct-09	11.84	12.28	11.84	12.08	1,097,400	12.08
28-Oct-09	11.94	12.49	11.60	11.66	2,525,300	11.66
27-Oct-09	12.34	12.51	12.09	12.31	888,400	12.31
26-Oct-09	12.47	12.80	12.30	12.36	887,600	12.36
23-Oct-09	12.45	12.72	12.26	12.49	837,500	12.49
22-Oct-09	12.32	12.50	12.03	12.49	884,300	12.49
21-Oct-09	12.67	12.86	12.25	12.28	1,059,900	12.28
20-Oct-09	13.16	13.16	12.57	12.74	421,200	12.74
19-Oct-09	12.77	13.27	12.63	13.16	655,400	13.16
16-Oct-09	12.93	12.99	12.61	12.68	578,400	12.68
15-Oct-09	12.76	13.01	12.68	13.00	782,900	13.00
14-Oct-09	12.35	12.93	12.19	12.88	1,617,300	12.88
13-Oct-09	12.10	12.29	12.08	12.22	545,200	12.22
12-Oct-09	12.24	12.30	12.00	12.10	373,100	12.10
9-Oct-09	12.05	12.21	12.00	12.21	392,800	12.21
8-Oct-09	11.82	12.14	11.73	12.02	768,400	12.02
7-Oct-09	11.69	11.84	11.62	11.76	422,500	11.76
6-Oct-09	11.30	11.71	11.11	11.71	593,900	11.71
5-Oct-09	11.13	11.37	11.02	11.21	670,800	11.21
2-Oct-09	10.97	11.26	10.85	11.04	2,062,300	11.04
1-Oct-09	11.50	11.63	11.01	11.08	1,254,100	11.08
30-Sep-09	11.80	11.80	11.44	11.60	1,023,300	11.60
29-Sep-09	12.02	12.02	11.84	11.86	544,000	11.86
28-Sep-09	11.91	12.37	11.86	12.04	546,000	12.04
25-Sep-09	11.76	11.96	11.66	11.89	345,800	11.89
24-Sep-09	12.11	12.16	11.74	11.83	367,000	11.83
23-Sep-09	12.06	12.35	11.84	12.09	568,000	12.09
22-Sep-09	11.78	12.16	11.69	12.08	491,300	12.08
21-Sep-09	11.66	11.75	11.52	11.69	883,700	11.69
18-Sep-09	11.76	11.88	11.45	11.82	1,182,600	11.82
17-Sep-09	12.31	12.48	11.72	11.84	916,700	11.84
16-Sep-09	11.94	12.53	11.82	12.37	1,178,200	12.37
15-Sep-09	11.98	12.11	11.87	11.93	485,100	11.93
14-Sep-09	11.98	12.09	11.89	12.04	426,000	12.04
11-Sep-09	11.73	12.25	11.59	12.09	945,500	12.09
* 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