STAR: Historical Prices for Starent Networks, Corp.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	34.97	34.97	34.97	34.97	0	34.97
17-Dec-09	34.97	34.98	34.96	34.97	2,443,900	34.97
16-Dec-09	34.68	34.74	34.60	34.60	758,600	34.60
15-Dec-09	34.55	34.78	34.55	34.60	883,200	34.60
14-Dec-09	34.53	34.57	34.52	34.57	382,600	34.57
11-Dec-09	34.55	34.58	34.51	34.52	1,463,700	34.52
10-Dec-09	34.52	34.57	34.52	34.57	894,000	34.57
9-Dec-09	34.52	34.65	34.51	34.54	1,826,300	34.54
8-Dec-09	34.51	34.55	34.51	34.53	1,699,700	34.53
7-Dec-09	34.52	34.55	34.52	34.52	654,600	34.52
4-Dec-09	34.51	34.58	34.51	34.54	1,301,300	34.54
3-Dec-09	34.52	34.54	34.52	34.53	1,077,100	34.53
2-Dec-09	34.49	34.55	34.49	34.52	1,239,100	34.52
1-Dec-09	34.49	34.53	34.47	34.51	884,300	34.51
30-Nov-09	34.48	34.51	34.46	34.49	852,500	34.49
27-Nov-09	34.47	34.52	34.42	34.49	371,300	34.49
25-Nov-09	34.47	34.54	34.47	34.51	777,300	34.51
24-Nov-09	34.41	34.51	34.41	34.49	4,040,300	34.49
23-Nov-09	34.44	34.44	34.27	34.35	1,433,800	34.35
20-Nov-09	34.28	34.45	34.28	34.40	651,100	34.40
19-Nov-09	34.16	34.43	34.16	34.39	4,479,500	34.39
18-Nov-09	34.08	34.16	34.08	34.16	387,900	34.16
17-Nov-09	34.11	34.11	34.04	34.10	776,200	34.10
16-Nov-09	34.13	34.14	34.04	34.08	1,059,400	34.08
13-Nov-09	34.03	34.17	34.01	34.03	1,244,800	34.03
12-Nov-09	34.05	34.11	34.02	34.03	892,300	34.03
11-Nov-09	34.15	34.17	34.05	34.05	1,380,200	34.05
10-Nov-09	34.00	34.18	34.00	34.11	2,061,800	34.11
9-Nov-09	33.89	33.96	33.86	33.95	1,471,700	33.95
6-Nov-09	33.85	33.91	33.82	33.85	923,900	33.85
5-Nov-09	33.80	33.90	33.79	33.86	1,504,200	33.86
4-Nov-09	33.80	33.82	33.72	33.80	1,353,500	33.80
3-Nov-09	33.71	33.82	33.71	33.78	2,240,900	33.78
2-Nov-09	33.75	33.85	33.71	33.72	2,022,700	33.72
30-Oct-09	33.91	34.00	33.71	33.74	3,353,500	33.74
29-Oct-09	33.74	33.81	33.70	33.77	1,584,800	33.77
28-Oct-09	33.69	33.78	33.69	33.71	3,311,100	33.71
27-Oct-09	33.73	33.83	33.70	33.70	3,569,700	33.70
26-Oct-09	33.72	33.89	33.67	33.83	3,302,800	33.83
23-Oct-09	33.63	33.75	33.63	33.69	3,604,900	33.69
22-Oct-09	33.71	33.76	33.62	33.64	2,344,800	33.64
21-Oct-09	33.80	33.80	33.68	33.70	4,107,600	33.70
20-Oct-09	33.75	33.81	33.74	33.77	3,256,600	33.77
19-Oct-09	33.83	33.87	33.73	33.74	6,000,900	33.74
16-Oct-09	33.90	33.99	33.78	33.86	8,063,500	33.86
15-Oct-09	33.75	34.00	33.72	33.99	6,042,100	33.99
14-Oct-09	33.92	33.97	33.65	33.80	16,533,800	33.80
13-Oct-09	34.05	34.75	30.77	33.91	32,928,500	33.91
12-Oct-09	29.48	30.00	28.89	29.03	1,887,600	29.03
9-Oct-09	27.72	29.15	27.54	29.11	1,397,400	29.11
8-Oct-09	28.01	28.28	27.73	27.79	1,141,100	27.79
7-Oct-09	27.54	28.00	27.28	27.84	1,418,900	27.84
6-Oct-09	26.75	28.00	26.66	27.97	2,388,500	27.97
5-Oct-09	25.09	26.72	25.00	26.48	1,577,800	26.48
2-Oct-09	24.56	25.23	24.55	25.06	1,289,900	25.06
1-Oct-09	25.31	25.31	24.65	24.93	1,274,400	24.93
30-Sep-09	25.25	25.89	25.02	25.42	931,800	25.42
29-Sep-09	24.87	25.19	24.70	25.13	841,400	25.13
28-Sep-09	24.53	25.88	24.53	24.88	935,300	24.88
25-Sep-09	24.45	24.77	24.16	24.48	798,200	24.48
24-Sep-09	25.18	25.57	24.39	24.71	1,109,600	24.71
23-Sep-09	26.08	26.12	25.11	25.18	1,365,100	25.18
22-Sep-09	26.28	26.47	25.94	26.01	1,779,100	26.01
21-Sep-09	24.80	26.13	24.55	26.08	1,921,900	26.08
18-Sep-09	25.34	25.47	24.62	25.02	1,136,600	25.02
17-Sep-09	25.60	25.60	25.05	25.31	803,300	25.31
* 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