Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 10:09AM ET - U.S. Markets close in 5 hours and 51 minutes. Dow  1.69% Nasdaq  2.03%

Avid Technology Inc. (AVID)

At 9:54AM ET: 12.18   0.40 (3.40%)

MORE ON AVID

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 11.55 11.88 11.54 11.78 138,700 11.78 19-Nov-09 12.18 12.19 11.69 11.69 211,900 11.69 18-Nov-09 12.37 12.42 12.15 12.24 112,800 12.24 17-Nov-09 12.31 12.57 12.08 12.40 185,900 12.40 16-Nov-09 12.22 12.92 12.22 12.92 263,800 12.92 13-Nov-09 11.95 12.35 11.94 12.09 93,100 12.09 12-Nov-09 12.37 12.37 11.96 11.99 147,100 11.99 11-Nov-09 12.32 12.47 12.12 12.34 201,200 12.34 10-Nov-09 12.60 12.78 12.10 12.18 195,400 12.18 9-Nov-09 12.53 12.79 12.45 12.70 150,000 12.70 6-Nov-09 12.26 12.52 12.18 12.47 105,900 12.47 5-Nov-09 12.17 12.57 12.12 12.43 159,100 12.43 4-Nov-09 12.10 12.30 11.85 12.01 272,300 12.01 3-Nov-09 12.21 12.56 12.13 12.54 212,800 12.54 2-Nov-09 12.68 12.70 12.08 12.26 185,000 12.26 30-Oct-09 13.15 13.15 12.34 12.63 269,500 12.63 29-Oct-09 13.10 13.35 13.03 13.21 121,000 13.21 28-Oct-09 13.19 13.53 12.80 12.96 606,800 12.96 27-Oct-09 13.37 13.55 13.17 13.18 316,900 13.18 26-Oct-09 13.42 13.82 13.21 13.24 189,100 13.24 23-Oct-09 14.03 14.73 12.88 13.28 727,600 13.28 22-Oct-09 14.86 15.36 14.59 15.36 199,100 15.36 21-Oct-09 14.76 15.42 14.66 14.84 156,000 14.84 20-Oct-09 15.07 15.27 14.70 14.84 95,300 14.84 19-Oct-09 15.00 15.29 15.00 15.08 141,400 15.08 16-Oct-09 14.88 15.01 14.44 14.90 130,500 14.90 15-Oct-09 14.93 15.02 14.63 14.99 100,800 14.99 14-Oct-09 15.13 15.21 14.91 15.12 146,400 15.12 13-Oct-09 14.79 14.92 14.69 14.88 92,000 14.88 12-Oct-09 14.93 15.00 14.50 14.73 109,900 14.73 9-Oct-09 14.68 14.92 14.56 14.84 126,300 14.84 8-Oct-09 14.44 14.97 14.23 14.76 176,300 14.76 7-Oct-09 14.15 14.44 14.04 14.36 111,400 14.36 6-Oct-09 13.78 14.24 13.53 14.23 73,000 14.23 5-Oct-09 13.67 13.81 13.47 13.73 154,100 13.73 2-Oct-09 13.65 13.82 13.40 13.65 376,300 13.65 1-Oct-09 14.04 14.04 13.76 13.80 108,400 13.80 30-Sep-09 13.89 14.20 13.78 14.09 165,100 14.09 29-Sep-09 14.06 14.12 13.86 13.92 56,300 13.92 28-Sep-09 13.83 14.23 13.65 14.08 112,700 14.08 25-Sep-09 14.30 14.32 13.62 13.84 179,400 13.84 24-Sep-09 14.92 14.94 14.37 14.38 92,800 14.38 23-Sep-09 14.98 15.13 14.74 14.82 69,600 14.82 22-Sep-09 14.90 15.00 14.67 14.91 57,600 14.91 21-Sep-09 15.03 15.22 14.58 14.80 95,600 14.80 18-Sep-09 15.23 15.29 14.95 15.11 584,500 15.11 17-Sep-09 14.77 15.29 14.41 15.20 205,800 15.20 16-Sep-09 14.59 14.83 14.13 14.83 222,800 14.83 15-Sep-09 13.86 14.59 13.51 14.59 185,200 14.59 14-Sep-09 13.47 13.83 13.40 13.81 104,900 13.81 11-Sep-09 13.65 13.74 13.46 13.60 129,900 13.60 10-Sep-09 12.92 13.68 12.88 13.60 213,800 13.60 9-Sep-09 12.64 13.24 12.64 13.01 76,000 13.01 8-Sep-09 12.65 12.98 12.55 12.60 123,900 12.60 4-Sep-09 12.64 12.72 12.00 12.55 138,200 12.55 3-Sep-09 12.72 12.79 12.50 12.69 70,300 12.69 2-Sep-09 12.75 12.89 12.53 12.71 157,700 12.71 1-Sep-09 12.92 13.40 12.67 12.76 116,200 12.76 31-Aug-09 13.16 13.29 12.95 13.03 104,700 13.03 28-Aug-09 13.52 13.71 13.15 13.29 107,900 13.29 27-Aug-09 13.38 13.45 13.02 13.44 43,100 13.44 26-Aug-09 13.25 13.39 13.05 13.33 74,000 13.33 25-Aug-09 13.18 13.50 13.11 13.30 69,900 13.30 24-Aug-09 12.86 13.25 12.82 13.12 120,600 13.12 21-Aug-09 12.59 13.02 12.49 12.87 167,100 12.87 20-Aug-09 12.30 12.45 12.19 12.40 146,200 12.40 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions