NVLS: Historical Prices for Novellus Systems, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.81	21.04	20.66	20.96	4,626,900	20.96
19-Nov-09	21.52	21.59	20.82	20.89	3,059,200	20.89
18-Nov-09	22.22	22.22	21.76	21.80	1,499,800	21.80
17-Nov-09	22.18	22.36	21.92	22.17	1,785,800	22.17
16-Nov-09	21.76	22.42	21.71	22.32	2,789,000	22.32
13-Nov-09	21.33	21.64	21.20	21.63	2,177,500	21.63
12-Nov-09	21.44	21.71	21.26	21.27	2,098,000	21.27
11-Nov-09	21.26	21.73	21.20	21.55	1,871,000	21.55
10-Nov-09	21.04	21.28	20.90	21.16	2,464,300	21.16
9-Nov-09	20.63	21.11	20.57	21.07	1,654,300	21.07
6-Nov-09	20.17	20.62	20.11	20.37	1,887,300	20.37
5-Nov-09	20.01	20.41	19.94	20.27	2,068,500	20.27
4-Nov-09	19.95	20.27	19.74	19.81	3,089,300	19.81
3-Nov-09	19.98	19.99	19.42	19.71	5,786,000	19.71
2-Nov-09	20.53	20.96	20.29	20.78	3,596,500	20.78
30-Oct-09	21.26	21.29	20.45	20.58	4,292,800	20.58
29-Oct-09	21.00	21.45	20.99	21.28	3,097,600	21.28
28-Oct-09	21.62	21.87	20.80	20.82	3,347,100	20.82
27-Oct-09	22.20	22.59	21.52	21.62	3,803,300	21.62
26-Oct-09	22.51	22.91	22.15	22.31	4,554,800	22.31
23-Oct-09	22.95	23.17	22.30	22.50	5,548,400	22.50
22-Oct-09	21.84	23.13	21.34	23.08	8,682,600	23.08
21-Oct-09	21.74	21.99	21.50	21.61	6,130,100	21.61
20-Oct-09	21.75	22.07	21.65	21.83	5,524,200	21.83
19-Oct-09	21.18	21.93	21.05	21.79	4,963,900	21.79
16-Oct-09	21.26	21.35	20.90	21.24	5,019,000	21.24
15-Oct-09	21.63	21.70	21.05	21.25	4,244,600	21.25
14-Oct-09	21.77	21.78	20.83	21.29	7,164,100	21.29
13-Oct-09	21.87	21.88	21.27	21.36	3,912,400	21.36
12-Oct-09	21.99	21.99	21.62	21.77	3,657,800	21.77
9-Oct-09	20.71	21.28	20.56	21.23	3,863,700	21.23
8-Oct-09	20.52	20.56	20.00	20.33	3,363,700	20.33
7-Oct-09	20.42	20.47	20.10	20.39	2,994,600	20.39
6-Oct-09	20.04	20.67	20.04	20.56	3,515,100	20.56
5-Oct-09	19.89	20.13	19.57	20.03	3,339,500	20.03
2-Oct-09	19.80	20.08	19.50	19.55	3,923,000	19.55
1-Oct-09	21.10	21.44	19.88	19.89	5,438,400	19.89
30-Sep-09	20.90	21.26	20.55	20.98	2,910,500	20.98
29-Sep-09	21.12	21.30	20.80	20.86	1,712,400	20.86
28-Sep-09	20.78	21.36	20.78	21.18	2,265,800	21.18
25-Sep-09	20.72	20.96	20.53	20.72	2,357,100	20.72
24-Sep-09	21.25	21.34	20.52	20.81	3,890,100	20.81
23-Sep-09	21.44	21.70	21.09	21.19	4,756,000	21.19
22-Sep-09	21.34	21.40	21.00	21.32	4,375,100	21.32
21-Sep-09	20.82	21.16	20.79	20.91	6,603,900	20.91
18-Sep-09	20.25	20.60	20.05	20.51	3,498,800	20.51
17-Sep-09	20.36	20.56	19.88	20.07	2,940,900	20.07
16-Sep-09	20.53	20.65	20.34	20.53	2,479,400	20.53
15-Sep-09	20.36	20.74	20.32	20.61	3,290,700	20.61
14-Sep-09	20.10	20.40	19.91	20.33	3,922,300	20.33
11-Sep-09	20.21	20.68	19.92	20.07	4,493,600	20.07
10-Sep-09	19.80	20.27	19.67	20.27	3,822,900	20.27
9-Sep-09	19.47	19.90	19.43	19.89	4,515,200	19.89
8-Sep-09	19.64	19.82	19.27	19.56	4,867,600	19.56
4-Sep-09	19.85	19.90	19.29	19.63	6,510,100	19.63
3-Sep-09	18.72	19.10	18.64	19.08	3,746,400	19.08
2-Sep-09	18.86	19.20	18.62	18.76	4,130,000	18.76
1-Sep-09	19.15	19.67	18.78	18.81	5,763,700	18.81
31-Aug-09	19.40	19.50	19.09	19.16	5,240,300	19.16
28-Aug-09	19.22	19.90	19.21	19.55	7,278,000	19.55
27-Aug-09	18.78	19.09	18.72	18.92	4,217,200	18.92
26-Aug-09	18.56	19.02	18.28	18.96	8,202,700	18.96
25-Aug-09	18.03	18.52	17.86	18.38	8,594,000	18.38
24-Aug-09	17.60	17.98	17.48	17.72	7,243,500	17.72
21-Aug-09	17.51	17.62	17.13	17.52	3,823,200	17.52
20-Aug-09	17.12	17.49	17.12	17.42	4,538,800	17.42
* 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