DDUP: Historical Prices for DATA DOMAIN INC

Date	Open	High	Low	Close	Volume	Adj Close*
31-Jul-09	33.52	33.52	33.52	33.52	0	33.52
30-Jul-09	33.52	33.52	33.52	33.52	0	33.52
29-Jul-09	33.52	33.52	33.52	33.52	0	33.52
28-Jul-09	33.52	33.52	33.52	33.52	0	33.52
27-Jul-09	33.52	33.52	33.52	33.52	0	33.52
24-Jul-09	33.52	33.52	33.52	33.52	0	33.52
23-Jul-09	33.54	33.54	33.49	33.52	859,400	33.52
22-Jul-09	33.50	33.54	33.49	33.50	343,800	33.50
21-Jul-09	33.50	33.51	33.49	33.51	353,000	33.51
20-Jul-09	33.49	33.55	33.49	33.51	480,300	33.51
17-Jul-09	33.48	33.49	33.46	33.49	459,700	33.49
16-Jul-09	33.46	33.48	33.45	33.47	1,656,100	33.47
15-Jul-09	33.45	33.47	33.45	33.46	2,386,600	33.46
14-Jul-09	33.45	33.47	33.45	33.46	1,754,300	33.46
13-Jul-09	33.45	33.46	33.44	33.45	4,352,500	33.45
10-Jul-09	33.44	33.45	33.43	33.45	2,311,800	33.45
9-Jul-09	33.44	33.45	33.43	33.44	7,851,500	33.44
8-Jul-09	33.92	34.02	33.85	33.90	3,319,000	33.90
7-Jul-09	33.97	34.16	33.80	33.95	2,301,900	33.95
6-Jul-09	34.24	34.24	33.87	34.06	11,283,800	34.06
2-Jul-09	33.25	33.40	32.85	33.21	698,600	33.21
1-Jul-09	33.59	33.59	33.22	33.49	1,223,700	33.49
30-Jun-09	33.09	33.56	33.00	33.38	1,486,200	33.38
29-Jun-09	33.16	33.24	32.99	33.06	1,016,700	33.06
26-Jun-09	32.55	33.36	32.55	33.13	2,938,600	33.13
25-Jun-09	32.54	32.82	32.52	32.77	468,000	32.77
24-Jun-09	32.13	32.71	32.13	32.60	1,409,500	32.60
23-Jun-09	32.20	32.42	32.08	32.24	819,600	32.24
22-Jun-09	32.25	32.73	32.11	32.15	1,100,200	32.15
19-Jun-09	32.90	32.91	32.06	32.59	1,304,600	32.59
18-Jun-09	32.75	32.75	32.35	32.60	771,900	32.60
17-Jun-09	32.47	32.69	32.08	32.68	1,392,400	32.68
16-Jun-09	32.69	32.86	32.25	32.53	1,911,500	32.53
15-Jun-09	33.50	33.50	32.75	32.87	1,501,500	32.87
12-Jun-09	33.21	34.35	32.80	33.50	1,798,600	33.50
11-Jun-09	32.66	33.56	32.62	33.26	2,071,000	33.26
10-Jun-09	32.69	32.73	32.38	32.70	1,415,900	32.70
9-Jun-09	32.66	32.91	32.48	32.58	576,200	32.58
8-Jun-09	32.24	32.66	32.24	32.57	1,799,900	32.57
5-Jun-09	32.71	32.87	32.34	32.59	3,100,300	32.59
4-Jun-09	32.61	32.87	32.53	32.78	2,994,100	32.78
3-Jun-09	32.50	33.09	32.19	32.54	11,481,700	32.54
2-Jun-09	31.25	31.74	30.80	31.58	13,232,200	31.58
1-Jun-09	25.50	26.53	25.47	26.35	5,622,800	26.35
29-May-09	24.90	25.49	24.86	25.47	4,115,400	25.47
28-May-09	24.76	24.99	24.45	24.93	2,230,600	24.93
27-May-09	24.81	25.01	24.70	24.82	2,728,500	24.82
26-May-09	24.07	25.08	23.98	25.02	3,716,100	25.02
22-May-09	24.05	24.34	23.77	24.31	4,948,100	24.31
21-May-09	23.69	24.22	23.67	24.00	23,545,700	24.00
20-May-09	17.46	18.14	17.25	17.91	3,836,700	17.91
19-May-09	17.18	17.53	16.77	17.43	964,900	17.43
18-May-09	16.63	17.15	16.17	17.02	720,400	17.02
15-May-09	16.98	17.01	16.70	16.83	325,300	16.83
14-May-09	16.89	17.08	16.58	16.93	751,500	16.93
13-May-09	16.27	17.06	16.23	16.92	931,500	16.92
12-May-09	16.85	17.00	16.10	16.54	626,500	16.54
11-May-09	16.42	17.06	16.25	16.86	639,800	16.86
8-May-09	16.00	16.65	15.91	16.63	929,300	16.63
7-May-09	17.20	17.35	15.87	15.97	662,900	15.97
6-May-09	17.57	17.73	16.79	17.00	879,500	17.00
5-May-09	17.40	17.60	17.00	17.52	751,000	17.52
4-May-09	17.23	17.37	17.11	17.36	590,800	17.36
1-May-09	16.63	17.39	16.19	17.26	1,114,300	17.26
30-Apr-09	16.40	17.25	16.26	16.58	1,161,600	16.58
29-Apr-09	15.59	16.45	15.59	16.26	1,181,200	16.26
* 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