PFWD: Historical Prices for Phase Forward Incorporated

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	15.43	16.00	15.43	15.51	345,300	15.51
14-Dec-09	15.71	15.71	15.36	15.51	131,800	15.51
11-Dec-09	14.89	15.76	14.86	15.65	356,200	15.65
10-Dec-09	15.08	15.08	14.65	14.78	262,000	14.78
9-Dec-09	14.98	15.09	14.58	15.00	881,700	15.00
8-Dec-09	15.16	15.32	14.91	14.94	257,500	14.94
7-Dec-09	15.41	15.65	15.20	15.29	208,100	15.29
4-Dec-09	15.21	15.52	14.89	15.41	233,800	15.41
3-Dec-09	15.54	15.54	14.90	14.91	248,900	14.91
2-Dec-09	15.35	15.57	15.23	15.49	341,800	15.49
1-Dec-09	15.42	15.59	15.21	15.37	370,300	15.37
30-Nov-09	15.49	15.49	15.02	15.26	226,200	15.26
27-Nov-09	15.61	15.83	15.48	15.48	123,200	15.48
25-Nov-09	16.17	16.30	15.81	15.91	92,500	15.91
24-Nov-09	16.44	16.44	16.01	16.16	157,000	16.16
23-Nov-09	16.03	16.52	15.84	16.48	138,000	16.48
20-Nov-09	15.89	16.06	15.66	15.81	139,600	15.81
19-Nov-09	16.48	16.57	15.90	15.90	247,100	15.90
18-Nov-09	16.99	17.00	16.49	16.59	221,200	16.59
17-Nov-09	16.85	17.09	16.50	17.04	429,000	17.04
16-Nov-09	15.78	17.00	15.50	16.86	1,046,400	16.86
13-Nov-09	15.30	15.79	15.07	15.72	457,000	15.72
12-Nov-09	16.00	16.15	15.22	15.29	560,000	15.29
11-Nov-09	14.78	15.10	14.68	14.97	256,000	14.97
10-Nov-09	14.82	14.90	14.52	14.63	450,600	14.63
9-Nov-09	14.69	15.02	14.66	14.96	241,900	14.96
6-Nov-09	14.48	14.72	14.28	14.54	194,500	14.54
5-Nov-09	14.55	14.88	14.47	14.54	334,400	14.54
4-Nov-09	13.73	14.54	13.61	14.41	676,500	14.41
3-Nov-09	13.24	13.71	13.15	13.71	339,400	13.71
2-Nov-09	13.16	13.31	12.86	13.26	359,500	13.26
30-Oct-09	13.74	13.74	12.83	13.11	979,600	13.11
29-Oct-09	12.81	13.06	12.58	13.03	344,200	13.03
28-Oct-09	13.01	13.13	12.62	12.67	194,200	12.67
27-Oct-09	13.45	13.57	12.91	12.99	290,800	12.99
26-Oct-09	13.46	13.84	13.28	13.35	181,300	13.35
23-Oct-09	14.04	14.15	13.39	13.46	275,000	13.46
22-Oct-09	13.94	14.15	13.46	13.96	290,600	13.96
21-Oct-09	13.78	14.30	13.78	14.00	294,400	14.00
20-Oct-09	14.11	14.18	13.73	13.80	112,300	13.80
19-Oct-09	13.92	14.09	13.73	14.05	212,200	14.05
16-Oct-09	14.21	14.25	13.78	13.84	221,400	13.84
15-Oct-09	14.33	14.45	14.12	14.26	183,300	14.26
14-Oct-09	14.31	14.49	14.00	14.46	213,100	14.46
13-Oct-09	14.10	14.26	13.96	14.22	142,200	14.22
12-Oct-09	13.89	14.25	13.64	14.15	155,300	14.15
9-Oct-09	13.54	13.82	13.51	13.81	264,600	13.81
8-Oct-09	13.71	13.71	13.49	13.51	297,200	13.51
7-Oct-09	13.75	13.93	13.46	13.59	205,400	13.59
6-Oct-09	13.48	13.88	13.37	13.84	129,700	13.84
5-Oct-09	13.48	13.55	13.23	13.44	157,100	13.44
2-Oct-09	13.68	13.74	13.37	13.39	171,600	13.39
1-Oct-09	14.04	14.08	13.66	13.67	225,200	13.67
30-Sep-09	14.13	14.30	13.71	14.04	206,300	14.04
29-Sep-09	14.26	14.33	14.06	14.16	93,800	14.16
28-Sep-09	14.10	14.54	14.08	14.29	103,400	14.29
25-Sep-09	14.14	14.18	14.00	14.08	130,500	14.08
24-Sep-09	14.40	14.52	13.91	14.16	227,500	14.16
23-Sep-09	14.81	14.92	14.30	14.30	295,800	14.30
22-Sep-09	14.85	14.98	14.64	14.75	115,300	14.75
21-Sep-09	14.97	15.12	14.72	14.80	163,300	14.80
18-Sep-09	14.96	15.16	14.78	15.01	365,600	15.01
17-Sep-09	15.34	15.48	14.87	15.00	272,700	15.00
16-Sep-09	14.88	15.40	14.88	15.31	334,300	15.31
15-Sep-09	14.47	14.98	14.39	14.89	352,600	14.89
14-Sep-09	14.03	14.49	14.00	14.45	222,100	14.45
* 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