JDAS: Historical Prices for JDA Software Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	23.12	23.71	23.10	23.54	144,900	23.54
25-Nov-09	23.96	24.00	23.59	23.82	220,400	23.82
24-Nov-09	24.17	24.24	23.60	23.95	298,400	23.95
23-Nov-09	24.04	24.50	23.90	24.23	178,700	24.23
20-Nov-09	23.90	24.12	23.50	23.75	266,600	23.75
19-Nov-09	25.09	25.17	23.95	24.00	668,500	24.00
18-Nov-09	24.91	25.58	24.59	25.12	599,500	25.12
17-Nov-09	24.45	25.00	24.38	24.98	387,500	24.98
16-Nov-09	23.93	24.73	23.93	24.65	444,400	24.65
13-Nov-09	23.92	24.00	23.31	23.91	481,700	23.91
12-Nov-09	23.85	24.06	23.80	23.93	611,800	23.93
11-Nov-09	23.78	24.11	23.71	23.88	375,900	23.88
10-Nov-09	23.25	23.67	22.85	23.66	369,500	23.66
9-Nov-09	22.30	23.50	22.29	23.41	518,800	23.41
6-Nov-09	21.83	22.33	21.75	22.14	756,300	22.14
5-Nov-09	19.90	22.36	19.72	22.08	1,809,000	22.08
4-Nov-09	20.47	20.80	19.99	20.70	450,300	20.70
3-Nov-09	20.39	20.55	20.01	20.45	258,800	20.45
2-Nov-09	19.99	21.05	19.57	20.57	740,000	20.57
30-Oct-09	20.79	20.91	19.82	19.84	333,000	19.84
29-Oct-09	20.59	21.04	20.26	20.85	526,700	20.85
28-Oct-09	21.35	21.35	20.36	20.50	249,500	20.50
27-Oct-09	21.76	21.97	21.34	21.44	152,200	21.44
26-Oct-09	22.33	22.89	21.69	21.81	196,100	21.81
23-Oct-09	22.35	22.75	22.13	22.25	331,200	22.25
22-Oct-09	21.92	22.37	21.69	22.30	318,100	22.30
21-Oct-09	21.80	22.36	21.80	21.99	550,800	21.99
20-Oct-09	22.69	23.00	21.53	21.95	1,056,300	21.95
19-Oct-09	23.19	23.27	22.69	23.09	427,900	23.09
16-Oct-09	23.69	23.69	22.73	23.02	304,200	23.02
15-Oct-09	23.77	23.91	23.17	23.75	257,100	23.75
14-Oct-09	23.25	24.29	23.18	24.00	335,500	24.00
13-Oct-09	22.74	23.25	22.59	23.09	215,800	23.09
12-Oct-09	23.44	23.59	22.66	22.85	194,200	22.85
9-Oct-09	22.49	23.28	22.12	23.26	389,300	23.26
8-Oct-09	21.27	22.59	21.27	22.48	551,800	22.48
7-Oct-09	20.80	21.28	20.67	21.09	227,400	21.09
6-Oct-09	20.74	21.07	20.19	20.76	383,900	20.76
5-Oct-09	20.45	20.77	19.97	20.63	333,900	20.63
2-Oct-09	20.86	21.10	20.34	20.42	435,800	20.42
1-Oct-09	21.92	21.98	21.07	21.07	289,500	21.07
30-Sep-09	22.45	22.56	21.71	21.94	233,400	21.94
29-Sep-09	22.90	22.93	22.33	22.37	141,800	22.37
28-Sep-09	22.47	23.07	22.36	22.81	175,400	22.81
25-Sep-09	22.35	22.65	22.05	22.30	156,900	22.30
24-Sep-09	22.80	22.96	22.34	22.47	164,500	22.47
23-Sep-09	23.04	23.69	22.84	22.87	171,600	22.87
22-Sep-09	23.49	23.51	22.90	22.94	390,300	22.94
21-Sep-09	23.43	23.69	23.17	23.41	101,800	23.41
18-Sep-09	23.38	23.87	23.21	23.69	281,500	23.69
17-Sep-09	23.09	23.61	22.81	23.37	230,000	23.37
16-Sep-09	23.10	23.20	22.80	23.08	214,800	23.08
15-Sep-09	22.54	23.14	22.54	23.10	291,100	23.10
14-Sep-09	22.50	22.69	21.92	22.65	315,900	22.65
11-Sep-09	23.22	23.65	22.52	22.58	344,000	22.58
10-Sep-09	22.67	23.38	22.28	23.05	965,500	23.05
9-Sep-09	19.75	22.86	19.75	22.75	1,249,700	22.75
8-Sep-09	19.88	19.89	19.44	19.60	231,100	19.60
4-Sep-09	19.48	19.82	19.22	19.79	128,500	19.79
3-Sep-09	19.11	19.48	18.84	19.46	145,300	19.46
2-Sep-09	19.15	19.35	18.89	18.93	165,900	18.93
1-Sep-09	19.18	19.77	18.97	19.21	273,100	19.21
31-Aug-09	19.54	19.73	19.20	19.34	197,900	19.34
28-Aug-09	20.06	20.29	19.49	19.60	115,100	19.60
27-Aug-09	20.00	20.21	19.61	19.85	202,100	19.85
26-Aug-09	19.96	20.20	19.71	19.92	183,200	19.92
* 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