NUAN: Historical Prices for Nuance Communications, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.16	15.22	14.90	15.01	2,008,600	15.01
24-Nov-09	14.16	15.19	14.00	15.03	9,371,000	15.03
23-Nov-09	13.91	14.16	13.65	13.75	3,187,700	13.75
20-Nov-09	13.55	13.76	13.55	13.75	1,727,200	13.75
19-Nov-09	13.81	13.85	13.46	13.58	1,537,400	13.58
18-Nov-09	13.99	14.02	13.75	13.91	1,796,000	13.91
17-Nov-09	13.85	14.05	13.74	14.00	1,708,400	14.00
16-Nov-09	13.86	14.08	13.80	14.00	2,461,300	14.00
13-Nov-09	13.71	13.96	13.69	13.74	3,325,700	13.74
12-Nov-09	14.07	14.21	13.71	13.72	1,671,000	13.72
11-Nov-09	14.22	14.24	13.90	14.13	2,105,100	14.13
10-Nov-09	14.10	14.18	13.93	14.11	858,600	14.11
9-Nov-09	13.80	14.16	13.80	14.11	1,462,900	14.11
6-Nov-09	13.76	14.00	13.65	13.76	1,072,100	13.76
5-Nov-09	13.69	13.98	13.54	13.97	1,448,100	13.97
4-Nov-09	13.58	13.80	13.47	13.60	1,560,600	13.60
3-Nov-09	13.25	13.57	13.25	13.55	1,841,900	13.55
2-Nov-09	13.19	13.60	13.15	13.43	2,582,900	13.43
30-Oct-09	13.77	13.77	13.11	13.11	2,887,100	13.11
29-Oct-09	13.50	13.76	13.50	13.73	2,099,300	13.73
28-Oct-09	14.02	14.10	13.34	13.35	3,131,100	13.35
27-Oct-09	14.31	14.50	14.03	14.09	2,569,300	14.09
26-Oct-09	14.54	14.79	14.28	14.37	2,059,600	14.37
23-Oct-09	14.75	14.94	14.56	14.63	1,756,300	14.63
22-Oct-09	14.62	14.77	14.20	14.74	3,485,800	14.74
21-Oct-09	15.19	15.22	14.63	14.70	5,828,700	14.70
20-Oct-09	15.59	15.62	15.38	15.58	1,525,700	15.58
19-Oct-09	15.27	15.68	15.27	15.65	1,547,500	15.65
16-Oct-09	15.32	15.42	14.99	15.27	2,485,500	15.27
15-Oct-09	15.71	15.71	15.38	15.46	2,405,200	15.46
14-Oct-09	15.42	15.86	15.32	15.74	5,251,100	15.74
13-Oct-09	15.30	15.56	15.12	15.27	4,610,400	15.27
12-Oct-09	15.00	15.31	14.95	15.28	4,112,500	15.28
9-Oct-09	14.61	15.00	14.60	14.86	3,676,600	14.86
8-Oct-09	14.42	14.78	14.26	14.75	3,831,500	14.75
7-Oct-09	14.81	14.81	14.33	14.44	4,856,000	14.44
6-Oct-09	14.48	14.85	14.40	14.80	3,023,300	14.80
5-Oct-09	14.00	14.38	13.75	14.32	1,818,100	14.32
2-Oct-09	13.89	14.12	13.75	14.01	2,406,400	14.01
1-Oct-09	14.95	14.95	14.06	14.11	3,475,600	14.11
30-Sep-09	14.74	15.04	14.68	14.96	3,070,900	14.96
29-Sep-09	14.55	14.84	14.47	14.70	1,749,700	14.70
28-Sep-09	14.38	14.57	14.28	14.47	2,151,200	14.47
25-Sep-09	14.16	14.40	14.15	14.33	2,121,700	14.33
24-Sep-09	14.62	14.62	14.10	14.25	2,695,800	14.25
23-Sep-09	14.89	14.89	14.50	14.51	3,827,900	14.51
22-Sep-09	14.75	14.86	14.58	14.79	2,863,300	14.79
21-Sep-09	14.59	14.81	14.41	14.71	2,538,100	14.71
18-Sep-09	14.75	14.80	14.52	14.70	3,175,900	14.70
17-Sep-09	14.74	14.95	14.68	14.69	3,555,100	14.69
16-Sep-09	14.24	14.86	14.17	14.84	8,007,200	14.84
15-Sep-09	14.17	14.24	13.94	14.17	3,740,400	14.17
14-Sep-09	13.83	14.22	13.71	14.22	4,679,600	14.22
11-Sep-09	13.16	13.72	13.12	13.63	5,149,700	13.63
10-Sep-09	13.00	13.25	12.84	13.19	3,856,900	13.19
9-Sep-09	12.97	13.10	12.90	13.03	2,958,300	13.03
8-Sep-09	12.84	13.01	12.73	12.97	2,397,900	12.97
4-Sep-09	12.27	12.66	12.11	12.66	2,305,300	12.66
3-Sep-09	12.11	12.25	11.95	12.23	1,477,400	12.23
2-Sep-09	11.98	12.24	11.85	12.02	1,773,600	12.02
1-Sep-09	12.16	12.44	11.96	12.05	2,749,600	12.05
31-Aug-09	12.49	12.54	12.12	12.33	4,369,300	12.33
28-Aug-09	12.70	12.82	12.50	12.63	1,382,800	12.63
27-Aug-09	12.53	12.65	12.31	12.64	2,153,200	12.64
26-Aug-09	12.69	12.75	12.47	12.54	4,294,300	12.54
25-Aug-09	12.63	12.80	12.44	12.75	4,705,000	12.75
* 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