NTCT: Historical Prices for NetScout Systems, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.63	12.80	12.41	12.43	92,400	12.43
24-Nov-09	12.65	12.74	12.45	12.61	134,600	12.61
23-Nov-09	12.59	12.97	12.55	12.60	129,700	12.60
20-Nov-09	12.50	12.73	12.36	12.53	137,200	12.53
19-Nov-09	12.53	12.68	12.37	12.65	207,600	12.65
18-Nov-09	12.94	12.94	12.46	12.67	150,700	12.67
17-Nov-09	12.92	13.00	12.60	12.98	132,200	12.98
16-Nov-09	12.81	12.95	12.61	12.85	159,700	12.85
13-Nov-09	12.58	12.91	12.35	12.68	129,300	12.68
12-Nov-09	12.70	12.98	12.43	12.50	137,600	12.50
11-Nov-09	12.98	13.00	12.69	12.70	173,100	12.70
10-Nov-09	12.80	12.90	12.66	12.82	237,400	12.82
9-Nov-09	13.01	13.20	12.86	12.91	137,600	12.91
6-Nov-09	12.65	13.00	12.40	12.98	192,200	12.98
5-Nov-09	12.50	12.83	12.40	12.73	155,700	12.73
4-Nov-09	12.60	12.68	12.37	12.42	202,900	12.42
3-Nov-09	12.24	12.66	12.21	12.57	378,400	12.57
2-Nov-09	12.35	12.63	12.22	12.29	289,800	12.29
30-Oct-09	12.67	12.79	12.29	12.29	264,200	12.29
29-Oct-09	12.78	12.92	12.62	12.81	222,600	12.81
28-Oct-09	13.12	13.25	12.60	12.64	283,800	12.64
27-Oct-09	13.12	13.30	12.80	13.21	316,800	13.21
26-Oct-09	13.07	13.86	13.06	13.36	969,300	13.36
23-Oct-09	11.96	13.20	11.75	13.07	981,800	13.07
22-Oct-09	13.43	13.72	13.18	13.66	480,100	13.66
21-Oct-09	13.90	14.00	13.19	13.54	594,100	13.54
20-Oct-09	13.98	14.00	13.64	13.92	230,400	13.92
19-Oct-09	13.85	14.11	13.56	13.98	128,800	13.98
16-Oct-09	13.87	13.92	13.52	13.76	228,500	13.76
15-Oct-09	14.02	14.03	13.81	13.94	185,700	13.94
14-Oct-09	14.14	14.19	13.69	14.17	277,700	14.17
13-Oct-09	14.16	14.16	13.85	14.00	181,700	14.00
12-Oct-09	13.85	14.19	13.85	14.18	211,100	14.18
9-Oct-09	13.74	13.90	13.49	13.90	247,900	13.90
8-Oct-09	14.02	14.09	13.81	13.82	302,200	13.82
7-Oct-09	13.98	14.00	13.72	13.88	164,600	13.88
6-Oct-09	13.35	14.03	13.30	14.00	569,500	14.00
5-Oct-09	12.81	13.37	12.81	13.26	251,900	13.26
2-Oct-09	12.80	13.03	12.73	12.80	165,200	12.80
1-Oct-09	13.47	13.47	12.74	12.81	363,300	12.81
30-Sep-09	13.67	13.80	13.27	13.51	356,700	13.51
29-Sep-09	13.41	13.66	13.39	13.59	271,900	13.59
28-Sep-09	13.17	13.53	13.06	13.44	255,100	13.44
25-Sep-09	13.26	13.30	13.10	13.15	333,400	13.15
24-Sep-09	13.59	13.67	13.08	13.29	772,000	13.29
23-Sep-09	13.56	13.98	13.44	13.73	4,459,500	13.73
22-Sep-09	13.55	13.60	13.27	13.46	239,900	13.46
21-Sep-09	13.20	13.59	13.19	13.40	322,500	13.40
18-Sep-09	13.28	13.43	13.14	13.28	516,200	13.28
17-Sep-09	13.42	13.49	13.17	13.23	279,300	13.23
16-Sep-09	14.13	14.13	13.20	13.40	1,450,800	13.40
15-Sep-09	12.06	12.94	12.06	12.79	439,700	12.79
14-Sep-09	11.82	12.12	11.75	12.12	106,600	12.12
11-Sep-09	11.70	11.95	11.56	11.89	123,700	11.89
10-Sep-09	11.49	11.83	11.42	11.72	118,300	11.72
9-Sep-09	11.48	11.77	11.33	11.47	204,400	11.47
8-Sep-09	11.53	11.53	11.26	11.47	175,500	11.47
4-Sep-09	11.40	11.50	11.23	11.48	170,700	11.48
3-Sep-09	11.27	11.51	11.21	11.45	149,800	11.45
2-Sep-09	11.41	11.47	11.16	11.24	218,300	11.24
1-Sep-09	11.40	11.64	11.24	11.48	322,200	11.48
31-Aug-09	11.55	11.55	11.26	11.46	239,500	11.46
28-Aug-09	11.51	11.82	11.22	11.71	233,900	11.71
27-Aug-09	11.37	11.49	11.07	11.48	177,000	11.48
26-Aug-09	11.45	11.45	11.14	11.38	197,600	11.38
25-Aug-09	11.31	11.56	11.16	11.50	315,800	11.50
* 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