SLAB: Historical Prices for Silicon Laboratories, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	42.79	43.17	42.55	43.00	430,500	43.00
23-Nov-09	42.36	43.24	42.27	42.84	395,600	42.84
20-Nov-09	41.73	42.37	41.56	42.22	373,900	42.22
19-Nov-09	43.09	43.13	41.50	42.31	909,700	42.31
18-Nov-09	44.00	44.00	43.25	43.67	383,400	43.67
17-Nov-09	44.00	44.24	43.70	44.09	361,200	44.09
16-Nov-09	43.26	44.42	43.10	44.09	611,200	44.09
13-Nov-09	42.87	43.45	42.64	43.26	454,400	43.26
12-Nov-09	43.44	43.71	42.65	42.68	533,000	42.68
11-Nov-09	43.55	44.04	42.85	43.23	833,900	43.23
10-Nov-09	42.68	43.47	42.61	43.18	1,009,000	43.18
9-Nov-09	42.40	43.30	42.18	42.97	889,100	42.97
6-Nov-09	41.72	42.37	41.63	41.90	619,200	41.90
5-Nov-09	41.68	42.47	41.33	41.99	1,031,000	41.99
4-Nov-09	42.01	42.76	41.38	41.42	1,497,800	41.42
3-Nov-09	41.58	41.73	40.89	41.59	1,289,000	41.59
2-Nov-09	41.77	42.49	41.43	41.92	931,400	41.92
30-Oct-09	41.57	42.24	41.44	41.90	1,458,800	41.90
29-Oct-09	41.44	42.10	41.05	41.68	1,151,700	41.68
28-Oct-09	41.34	42.91	40.56	41.05	2,609,600	41.05
27-Oct-09	42.26	42.49	41.32	41.38	917,800	41.38
26-Oct-09	42.03	42.79	41.50	42.09	547,700	42.09
23-Oct-09	42.86	42.95	41.84	42.09	1,120,000	42.09
22-Oct-09	43.50	43.50	42.50	42.80	1,348,700	42.80
21-Oct-09	44.41	45.06	43.45	43.50	834,700	43.50
20-Oct-09	45.16	45.39	44.34	44.56	388,200	44.56
19-Oct-09	44.59	45.17	44.03	44.81	623,000	44.81
16-Oct-09	45.78	45.86	44.18	44.41	1,008,700	44.41
15-Oct-09	47.36	47.48	45.61	46.20	880,000	46.20
14-Oct-09	46.87	47.92	46.35	47.77	1,265,700	47.77
13-Oct-09	46.45	47.00	46.00	46.30	791,500	46.30
12-Oct-09	45.87	47.00	45.71	46.41	595,100	46.41
9-Oct-09	44.45	45.90	44.35	45.85	1,101,500	45.85
8-Oct-09	44.92	45.27	44.34	44.57	1,372,900	44.57
7-Oct-09	45.23	45.52	44.39	44.56	527,600	44.56
6-Oct-09	45.15	45.70	44.91	45.46	1,107,700	45.46
5-Oct-09	43.39	44.74	42.44	44.67	897,900	44.67
2-Oct-09	44.10	44.68	43.12	43.13	990,200	43.13
1-Oct-09	46.10	46.26	44.28	44.52	1,633,100	44.52
30-Sep-09	46.25	47.05	45.57	46.36	364,600	46.36
29-Sep-09	46.63	46.96	45.90	46.07	248,800	46.07
28-Sep-09	45.79	46.88	45.79	46.49	421,200	46.49
25-Sep-09	45.51	45.87	45.11	45.49	534,600	45.49
24-Sep-09	46.98	47.08	45.03	45.48	999,500	45.48
23-Sep-09	47.20	47.77	46.79	46.83	672,400	46.83
22-Sep-09	47.88	47.89	47.11	47.29	711,200	47.29
21-Sep-09	46.78	47.61	46.56	47.40	1,369,200	47.40
18-Sep-09	47.35	47.70	46.15	46.65	899,200	46.65
17-Sep-09	47.50	48.50	47.10	47.12	779,100	47.12
16-Sep-09	48.59	49.00	46.13	47.54	2,124,400	47.54
15-Sep-09	47.77	48.64	47.77	47.96	553,000	47.96
14-Sep-09	47.54	48.05	47.35	48.01	564,200	48.01
11-Sep-09	48.58	48.63	47.29	47.58	719,400	47.58
10-Sep-09	48.42	48.89	48.18	48.65	766,600	48.65
9-Sep-09	48.51	49.08	47.88	48.53	1,367,800	48.53
8-Sep-09	46.98	48.84	46.88	48.82	1,778,100	48.82
4-Sep-09	45.66	46.77	45.10	46.74	545,000	46.74
3-Sep-09	44.96	45.47	44.67	45.44	720,800	45.44
2-Sep-09	44.21	45.23	43.91	44.65	942,900	44.65
1-Sep-09	44.67	46.20	43.94	44.17	1,254,200	44.17
31-Aug-09	44.64	45.38	43.87	45.06	1,305,200	45.06
28-Aug-09	43.51	45.39	43.43	44.66	2,738,700	44.66
27-Aug-09	42.50	43.14	42.15	43.01	981,300	43.01
26-Aug-09	42.44	43.01	42.35	42.59	1,088,300	42.59
25-Aug-09	42.84	43.30	42.35	42.68	385,500	42.68
24-Aug-09	42.87	43.29	42.45	42.56	389,400	42.56
* 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