PALM: Historical Prices for Palm, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.21	11.34	10.95	11.24	5,035,700	11.24
24-Nov-09	11.47	11.52	11.00	11.10	8,462,500	11.10
23-Nov-09	11.90	11.97	11.42	11.47	8,714,700	11.47
20-Nov-09	11.48	11.85	11.38	11.74	10,573,300	11.74
19-Nov-09	12.03	12.05	11.55	11.63	8,069,300	11.63
18-Nov-09	12.35	12.40	12.07	12.17	7,122,800	12.17
17-Nov-09	12.29	12.58	12.26	12.54	12,806,900	12.54
16-Nov-09	12.25	12.30	11.74	11.85	10,248,400	11.85
13-Nov-09	11.49	12.59	11.45	12.40	21,532,700	12.40
12-Nov-09	12.31	12.34	11.36	11.45	15,326,900	11.45
11-Nov-09	11.31	12.07	11.28	12.00	17,575,600	12.00
10-Nov-09	10.97	11.14	10.59	10.99	8,353,400	10.99
9-Nov-09	11.45	11.63	10.86	11.04	8,153,500	11.04
6-Nov-09	11.32	11.65	11.12	11.32	5,900,600	11.32
5-Nov-09	11.14	11.68	11.08	11.57	10,580,500	11.57
4-Nov-09	11.50	11.64	10.58	10.86	10,400,000	10.86
3-Nov-09	10.81	11.38	10.59	11.36	11,036,700	11.36
2-Nov-09	11.53	12.32	10.90	10.91	19,043,800	10.91
30-Oct-09	13.25	13.26	11.58	11.61	16,428,500	11.61
29-Oct-09	12.80	13.43	12.61	13.41	9,998,200	13.41
28-Oct-09	13.21	13.40	12.47	12.59	11,506,100	12.59
27-Oct-09	13.84	14.00	13.33	13.38	9,466,200	13.38
26-Oct-09	14.92	15.06	14.22	14.28	8,404,100	14.28
23-Oct-09	15.94	15.95	14.89	14.92	7,108,400	14.92
22-Oct-09	15.41	15.88	15.32	15.83	4,667,400	15.83
21-Oct-09	15.59	15.87	15.45	15.48	5,632,200	15.48
20-Oct-09	15.75	15.85	15.35	15.71	5,528,000	15.71
19-Oct-09	16.31	16.40	15.68	15.69	7,340,300	15.69
16-Oct-09	16.35	16.39	15.75	16.09	7,807,200	16.09
15-Oct-09	16.77	16.83	16.25	16.45	6,240,500	16.45
14-Oct-09	17.03	17.16	16.48	16.94	6,489,600	16.94
13-Oct-09	16.91	17.25	16.70	16.78	4,946,500	16.78
12-Oct-09	17.07	17.27	16.80	17.01	5,678,300	17.01
9-Oct-09	16.95	17.40	16.63	17.07	7,602,800	17.07
8-Oct-09	16.73	17.27	16.45	17.01	12,971,500	17.01
7-Oct-09	16.33	16.47	16.01	16.44	8,267,600	16.44
6-Oct-09	16.67	16.69	16.06	16.43	7,885,400	16.43
5-Oct-09	16.73	16.73	16.15	16.48	7,624,400	16.48
2-Oct-09	16.06	16.77	15.97	16.41	9,100,500	16.41
1-Oct-09	17.07	17.39	16.50	16.60	9,795,300	16.60
30-Sep-09	17.46	17.75	16.84	17.46	15,306,500	17.46
29-Sep-09	17.00	17.74	16.95	17.39	14,722,300	17.39
28-Sep-09	16.86	16.95	16.57	16.92	10,581,300	16.92
25-Sep-09	15.94	16.61	15.90	16.37	12,283,400	16.37
24-Sep-09	17.17	17.25	15.75	16.16	26,973,700	16.16
23-Sep-09	17.67	18.09	16.81	16.96	50,424,200	16.96
22-Sep-09	16.24	17.50	15.70	17.07	49,748,000	17.07
21-Sep-09	13.78	16.36	13.62	15.95	39,033,000	15.95
18-Sep-09	14.55	14.59	13.73	14.01	33,591,900	14.01
17-Sep-09	14.53	14.71	14.07	14.44	26,538,500	14.44
16-Sep-09	14.98	15.04	14.43	14.66	8,269,500	14.66
15-Sep-09	14.40	14.99	14.27	14.80	9,764,900	14.80
14-Sep-09	13.76	14.37	13.46	14.37	7,438,500	14.37
11-Sep-09	13.63	13.95	13.61	13.91	4,671,400	13.91
10-Sep-09	13.76	13.86	13.41	13.75	8,923,700	13.75
9-Sep-09	14.19	14.87	13.62	13.67	19,567,800	13.67
8-Sep-09	14.86	15.09	14.71	14.98	7,501,700	14.98
4-Sep-09	14.14	14.62	13.97	14.61	6,386,800	14.61
3-Sep-09	13.81	14.22	13.54	14.21	6,895,600	14.21
2-Sep-09	13.34	13.89	13.15	13.73	8,080,000	13.73
1-Sep-09	13.57	14.23	13.26	13.34	10,380,700	13.34
31-Aug-09	13.34	13.50	13.10	13.33	4,745,400	13.33
28-Aug-09	13.67	14.00	13.25	13.49	8,416,900	13.49
27-Aug-09	13.30	13.33	12.93	13.25	6,741,100	13.25
26-Aug-09	12.75	13.28	12.72	13.12	8,773,000	13.12
25-Aug-09	13.18	13.18	12.48	12.63	10,525,000	12.63
* 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