SWI: Historical Prices for SOLARWINDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	21.00	21.48	19.86	20.99	743,400	20.99
15-Dec-09	20.77	21.57	20.72	21.09	477,000	21.09
14-Dec-09	21.01	21.01	20.71	20.87	462,200	20.87
11-Dec-09	21.11	21.12	20.63	20.94	140,100	20.94
10-Dec-09	21.12	21.34	20.75	20.90	286,200	20.90
9-Dec-09	21.07	21.23	20.86	21.09	292,300	21.09
8-Dec-09	20.96	21.14	20.63	21.03	362,800	21.03
7-Dec-09	21.30	21.70	20.91	21.07	402,200	21.07
4-Dec-09	21.09	21.83	20.93	21.41	1,711,200	21.41
3-Dec-09	20.75	21.17	20.75	20.96	831,000	20.96
2-Dec-09	20.00	20.78	19.80	20.58	985,400	20.58
1-Dec-09	18.73	20.00	18.73	19.78	1,417,200	19.78
30-Nov-09	18.52	18.60	17.99	18.55	1,594,200	18.55
27-Nov-09	18.26	18.72	18.02	18.51	229,300	18.51
25-Nov-09	19.17	19.17	18.55	18.74	885,500	18.74
24-Nov-09	19.60	19.70	18.70	19.02	682,000	19.02
23-Nov-09	18.85	19.48	18.85	19.30	716,400	19.30
20-Nov-09	18.61	18.97	18.32	18.79	879,500	18.79
19-Nov-09	18.80	18.91	18.31	18.74	906,000	18.74
18-Nov-09	19.04	19.14	18.79	19.02	738,600	19.02
17-Nov-09	19.50	19.74	18.95	19.03	1,020,000	19.03
16-Nov-09	19.87	19.90	19.35	19.53	1,855,400	19.53
13-Nov-09	19.15	20.01	19.10	19.85	8,214,000	19.85
12-Nov-09	19.10	19.47	18.85	19.28	546,700	19.28
11-Nov-09	19.04	19.65	18.97	19.23	588,500	19.23
10-Nov-09	18.38	19.25	18.38	18.97	455,000	18.97
9-Nov-09	17.91	18.64	17.84	18.63	452,500	18.63
6-Nov-09	17.40	17.92	17.24	17.78	438,400	17.78
5-Nov-09	17.53	18.22	17.45	17.52	537,700	17.52
4-Nov-09	17.08	17.96	16.89	17.53	626,900	17.53
3-Nov-09	17.39	17.68	16.90	16.94	641,900	16.94
2-Nov-09	18.02	18.17	17.18	17.52	687,000	17.52
30-Oct-09	18.26	18.70	17.47	17.80	404,200	17.80
29-Oct-09	18.10	18.44	17.58	18.35	959,400	18.35
28-Oct-09	19.13	19.22	17.96	18.10	400,900	18.10
27-Oct-09	19.32	19.45	19.12	19.26	359,200	19.26
26-Oct-09	19.58	20.00	18.92	19.30	754,700	19.30
23-Oct-09	19.52	19.93	19.12	19.84	474,100	19.84
22-Oct-09	19.28	20.04	18.79	19.61	888,400	19.61
21-Oct-09	20.67	20.67	18.94	19.51	1,685,600	19.51
20-Oct-09	21.75	22.17	20.58	20.70	1,922,200	20.70
19-Oct-09	21.65	22.93	20.87	22.81	754,700	22.81
16-Oct-09	22.09	22.32	21.12	21.54	561,500	21.54
15-Oct-09	22.85	22.85	21.95	21.99	387,100	21.99
14-Oct-09	23.49	23.62	22.91	22.95	518,600	22.95
13-Oct-09	22.98	23.15	22.61	22.98	221,400	22.98
12-Oct-09	22.68	23.18	22.50	23.03	412,500	23.03
9-Oct-09	21.82	22.48	21.66	22.44	196,600	22.44
8-Oct-09	22.07	22.17	21.70	21.71	247,700	21.71
7-Oct-09	21.60	22.09	21.48	21.83	205,900	21.83
6-Oct-09	21.70	22.45	21.22	21.72	432,100	21.72
5-Oct-09	20.76	21.80	20.62	21.53	359,800	21.53
2-Oct-09	21.12	21.27	20.52	20.54	371,500	20.54
1-Oct-09	22.06	22.06	21.28	21.43	384,500	21.43
30-Sep-09	22.70	23.13	21.89	22.03	350,900	22.03
29-Sep-09	23.00	23.82	22.57	22.62	421,600	22.62
28-Sep-09	22.31	23.30	22.31	22.89	311,300	22.89
25-Sep-09	22.09	22.31	21.05	22.27	552,000	22.27
24-Sep-09	22.39	22.55	20.35	22.15	919,500	22.15
23-Sep-09	23.06	23.06	21.95	22.40	596,300	22.40
22-Sep-09	23.86	24.19	22.98	23.04	457,300	23.04
21-Sep-09	23.40	24.25	22.81	23.57	524,000	23.57
18-Sep-09	22.39	23.74	22.39	23.48	949,500	23.48
17-Sep-09	22.68	23.00	21.97	22.42	433,200	22.42
16-Sep-09	23.19	23.43	22.21	22.75	525,400	22.75
15-Sep-09	22.72	23.50	22.09	22.99	1,031,300	22.99
* 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