SWKS: Historical Prices for Skyworks Solutions, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.58	12.73	12.48	12.53	2,955,700	12.53
24-Nov-09	12.40	12.59	12.37	12.52	3,852,900	12.52
23-Nov-09	12.41	12.55	12.22	12.43	4,670,200	12.43
20-Nov-09	12.15	12.23	11.98	12.15	3,852,800	12.15
19-Nov-09	12.34	12.38	11.90	12.23	5,476,300	12.23
18-Nov-09	12.47	12.60	12.40	12.56	3,950,100	12.56
17-Nov-09	12.33	12.52	12.30	12.51	2,560,200	12.51
16-Nov-09	12.19	12.55	12.15	12.41	4,654,300	12.41
13-Nov-09	12.02	12.15	11.85	12.08	2,984,700	12.08
12-Nov-09	12.08	12.37	11.96	12.02	3,163,100	12.02
11-Nov-09	12.20	12.54	12.07	12.17	5,938,200	12.17
10-Nov-09	12.12	12.28	11.91	12.07	4,474,100	12.07
9-Nov-09	12.25	12.50	12.11	12.22	7,174,800	12.22
6-Nov-09	11.30	12.12	11.28	12.01	21,036,100	12.01
5-Nov-09	10.66	11.06	10.46	10.97	8,315,700	10.97
4-Nov-09	10.68	10.74	10.32	10.33	4,401,000	10.33
3-Nov-09	10.20	10.43	10.05	10.41	3,522,500	10.41
2-Nov-09	10.49	10.56	10.05	10.32	5,907,500	10.32
30-Oct-09	10.42	10.79	10.25	10.43	7,736,900	10.43
29-Oct-09	10.41	10.60	10.34	10.45	4,395,300	10.45
28-Oct-09	10.37	10.77	10.15	10.27	6,977,700	10.27
27-Oct-09	10.62	10.72	10.16	10.37	7,064,000	10.37
26-Oct-09	11.00	11.20	10.57	10.67	5,304,200	10.67
23-Oct-09	11.35	11.39	10.89	10.99	5,974,500	10.99
22-Oct-09	11.22	11.28	10.70	11.14	14,616,700	11.14
21-Oct-09	12.00	12.05	11.62	11.64	4,676,900	11.64
20-Oct-09	11.96	12.24	11.82	11.91	7,833,400	11.91
19-Oct-09	11.66	11.78	11.37	11.66	3,654,600	11.66
16-Oct-09	11.87	11.88	11.18	11.47	7,554,600	11.47
15-Oct-09	12.33	12.35	11.92	11.99	5,669,300	11.99
14-Oct-09	12.40	12.55	12.15	12.49	7,216,300	12.49
13-Oct-09	12.18	12.32	12.00	12.04	3,194,800	12.04
12-Oct-09	12.51	12.69	12.15	12.22	4,345,800	12.22
9-Oct-09	11.81	12.43	11.78	12.41	8,246,100	12.41
8-Oct-09	12.18	12.20	11.66	11.81	5,299,600	11.81
7-Oct-09	12.23	12.30	11.90	12.01	4,629,300	12.01
6-Oct-09	12.24	12.52	12.15	12.34	5,336,200	12.34
5-Oct-09	12.02	12.18	11.69	11.99	5,971,900	11.99
2-Oct-09	11.95	12.25	11.80	11.90	9,023,900	11.90
1-Oct-09	13.25	13.28	12.13	12.15	10,274,900	12.15
30-Sep-09	13.00	13.44	13.00	13.24	4,559,000	13.24
29-Sep-09	13.28	13.48	12.99	13.00	2,970,800	13.00
28-Sep-09	13.05	13.48	13.02	13.23	2,992,400	13.23
25-Sep-09	13.03	13.21	12.82	12.94	5,501,800	12.94
24-Sep-09	13.75	13.95	13.11	13.22	5,262,800	13.22
23-Sep-09	13.89	14.05	13.62	13.66	4,311,000	13.66
22-Sep-09	14.18	14.18	13.86	13.87	2,854,700	13.87
21-Sep-09	13.50	14.19	13.49	13.95	5,134,600	13.95
18-Sep-09	13.59	13.78	13.42	13.56	4,503,900	13.56
17-Sep-09	13.98	14.01	13.56	13.59	4,905,400	13.59
16-Sep-09	13.95	13.95	13.55	13.80	5,046,900	13.80
15-Sep-09	13.87	13.89	13.61	13.74	4,263,400	13.74
14-Sep-09	13.74	14.05	13.73	13.86	4,266,200	13.86
11-Sep-09	14.57	14.58	13.70	13.88	9,719,200	13.88
10-Sep-09	13.45	14.38	13.31	14.28	19,305,100	14.28
9-Sep-09	12.90	13.11	12.62	12.75	7,506,900	12.75
8-Sep-09	12.62	12.73	12.38	12.69	4,239,600	12.69
4-Sep-09	11.90	12.47	11.86	12.40	4,645,500	12.40
3-Sep-09	11.42	12.02	11.42	11.95	7,636,500	11.95
2-Sep-09	11.26	11.62	11.25	11.32	5,609,400	11.32
1-Sep-09	11.63	12.01	11.27	11.32	5,703,600	11.32
31-Aug-09	12.02	12.02	11.57	11.63	4,429,600	11.63
28-Aug-09	11.91	12.23	11.86	12.08	4,028,200	12.08
27-Aug-09	11.79	11.98	11.60	11.82	8,145,800	11.82
26-Aug-09	12.19	12.36	11.81	11.95	6,487,100	11.95
25-Aug-09	12.10	12.40	12.05	12.24	3,647,800	12.24
* 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