CISCO SYSTEMS $24.68
-0.14
|
Date |
Open |
High |
Low |
Close |
Volume |
|
6/19/2013
|
24.78
|
24.96
|
24.68
|
24.68
|
294729
|
|
6/18/2013
|
24.72
|
24.98
|
24.70
|
24.82
|
349392
|
|
6/17/2013
|
24.26
|
24.96
|
24.23
|
24.70
|
460317
|
|
6/14/2013
|
24.31
|
24.50
|
24.08
|
24.09
|
298411
|
|
6/13/2013
|
23.93
|
24.40
|
23.88
|
24.35
|
272389
|
|
6/12/2013
|
24.22
|
24.31
|
23.98
|
23.99
|
299803
|
|
6/11/2013
|
24.13
|
24.45
|
24.05
|
24.07
|
280602
|
|
6/10/2013
|
24.57
|
24.67
|
24.28
|
24.36
|
337625
|
|
6/7/2013
|
24.62
|
24.78
|
24.38
|
24.49
|
427294
|
|
6/6/2013
|
24.48
|
24.69
|
24.24
|
24.55
|
448302
|
|
6/5/2013
|
24.27
|
24.64
|
24.21
|
24.32
|
457421
|
|
6/4/2013
|
24.27
|
24.60
|
24.03
|
24.36
|
306285
|
|
6/3/2013
|
24.26
|
24.50
|
24.03
|
24.38
|
308050
|
|
5/31/2013
|
24.20
|
24.53
|
24.08
|
24.12
|
408242
|
|
5/30/2013
|
24.15
|
24.68
|
24.02
|
24.37
|
451621
|
|
5/29/2013
|
23.71
|
24.24
|
23.70
|
24.12
|
373140
|
|
5/28/2013
|
23.81
|
24.12
|
23.69
|
23.89
|
400239
|
|
5/24/2013
|
23.39
|
23.66
|
23.31
|
23.53
|
250362
|
|
5/23/2013
|
23.12
|
23.61
|
23.06
|
23.51
|
443766
|
|
5/22/2013
|
24.00
|
24.02
|
23.25
|
23.34
|
468363
|
|
5/21/2013
|
23.89
|
24.06
|
23.59
|
24.01
|
481352
|
|
5/20/2013
|
23.90
|
23.97
|
23.64
|
23.95
|
546320
|
|
5/17/2013
|
23.85
|
24.25
|
23.70
|
24.24
|
785699
|
|
5/16/2013
|
23.51
|
24.24
|
23.36
|
23.89
|
2016133
|
|
5/15/2013
|
21.25
|
21.29
|
21.12
|
21.21
|
551377
|
|
5/14/2013
|
21.21
|
21.42
|
21.15
|
21.27
|
384836
|
|
5/13/2013
|
21.14
|
21.28
|
21.05
|
21.27
|
353360
|
|
5/10/2013
|
20.83
|
21.10
|
20.82
|
21.10
|
269269
|
|
5/9/2013
|
20.72
|
20.95
|
20.62
|
20.83
|
257902
|
|
5/8/2013
|
20.40
|
20.76
|
20.40
|
20.72
|
374125
|
|
5/7/2013
|
20.68
|
20.71
|
20.29
|
20.38
|
546007
|
|
5/6/2013
|
20.87
|
20.92
|
20.74
|
20.81
|
313159
|
|
5/3/2013
|
20.93
|
20.96
|
20.76
|
20.83
|
419627
|
|
5/2/2013
|
20.47
|
20.75
|
20.44
|
20.73
|
548698
|
|
5/1/2013
|
20.83
|
20.90
|
20.35
|
20.38
|
447734
|
|
4/30/2013
|
20.99
|
21.25
|
20.80
|
20.92
|
377773
|
|
4/29/2013
|
20.65
|
21.07
|
20.47
|
20.98
|
294762
|
|
4/26/2013
|
20.61
|
20.71
|
20.51
|
20.67
|
337135
|
|
4/25/2013
|
20.50
|
20.77
|
20.39
|
20.64
|
404885
|
|
4/24/2013
|
20.47
|
20.53
|
20.26
|
20.39
|
557460
|
|
4/23/2013
|
20.75
|
21.10
|
20.73
|
20.91
|
348448
|
|
4/22/2013
|
20.53
|
20.65
|
20.27
|
20.59
|
314528
|
|
4/19/2013
|
20.20
|
20.55
|
19.98
|
20.46
|
511420
|
|
4/18/2013
|
20.74
|
20.85
|
20.45
|
20.58
|
354014
|
|
4/17/2013
|
20.95
|
21.02
|
20.59
|
20.63
|
308730
|
|
4/16/2013
|
21.15
|
21.17
|
20.95
|
21.16
|
327451
|
|
4/15/2013
|
21.45
|
21.64
|
21.05
|
21.05
|
279610
|
|
4/12/2013
|
21.67
|
21.70
|
21.12
|
21.54
|
315846
|
|
4/11/2013
|
21.33
|
21.70
|
21.27
|
21.69
|
359922
|
|
4/10/2013
|
21.07
|
21.60
|
21.02
|
21.47
|
393081
|
|
4/9/2013
|
20.64
|
21.05
|
20.58
|
20.97
|
275295
|
|
4/8/2013
|
20.69
|
20.73
|
20.47
|
20.57
|
229686
|
|
4/5/2013
|
20.25
|
20.70
|
20.00
|
20.61
|
547671
|
|
4/4/2013
|
21.01
|
21.09
|
20.96
|
21.04
|
250538
|
|
4/3/2013
|
21.28
|
21.37
|
21.11
|
21.20
|
301014
|
|
4/2/2013
|
20.96
|
21.29
|
20.90
|
21.22
|
340981
|
|
4/1/2013
|
21.04
|
21.38
|
20.78
|
20.83
|
400092
|
|
3/28/2013
|
20.84
|
20.94
|
20.77
|
20.90
|
283232
|
|
3/27/2013
|
20.68
|
20.90
|
20.61
|
20.83
|
277609
|
|
3/26/2013
|
20.94
|
20.96
|
20.69
|
20.85
|
276278
|
|
3/25/2013
|
20.88
|
20.99
|
20.71
|
20.85
|
364291
|
|
3/22/2013
|
20.93
|
21.07
|
20.69
|
20.75
|
397930
|
|
3/21/2013
|
21.00
|
21.18
|
20.72
|
20.84
|
644246
|
|
3/20/2013
|
21.63
|
21.74
|
21.58
|
21.67
|
245716
|
|
3/19/2013
|
21.71
|
21.75
|
21.30
|
21.52
|
272641
|
|
3/18/2013
|
21.74
|
21.95
|
21.61
|
21.67
|
302120
|
|
3/15/2013
|
21.57
|
21.95
|
21.38
|
21.93
|
598042
|
|
3/14/2013
|
21.70
|
21.86
|
21.45
|
21.59
|
404685
|
|
3/13/2013
|
21.65
|
21.80
|
21.51
|
21.58
|
301882
|
|
3/12/2013
|
21.76
|
21.84
|
21.54
|
21.70
|
259873
|
|
3/11/2013
|
21.77
|
21.98
|
21.65
|
21.88
|
291200
|
|
3/8/2013
|
21.84
|
21.97
|
21.77
|
21.83
|
238391
|
|
3/7/2013
|
21.72
|
21.97
|
21.68
|
21.80
|
373795
|
|
3/6/2013
|
21.30
|
21.79
|
21.24
|
21.72
|
459666
|
|
3/5/2013
|
20.83
|
21.25
|
20.83
|
21.22
|
328295
|
|
3/4/2013
|
20.74
|
20.78
|
20.58
|
20.74
|
226346
|
|
3/1/2013
|
20.71
|
20.90
|
20.55
|
20.83
|
241748
|
|
2/28/2013
|
20.89
|
21.05
|
20.74
|
20.86
|
303375
|
|
2/27/2013
|
20.60
|
21.02
|
20.44
|
20.89
|
251909
|
|
2/26/2013
|
20.54
|
20.78
|
20.50
|
20.61
|
342547
|
|
2/25/2013
|
21.00
|
21.20
|
20.65
|
20.66
|
373748
|
|
2/22/2013
|
20.81
|
20.93
|
20.72
|
20.90
|
204833
|
|
2/21/2013
|
21.00
|
21.02
|
20.71
|
20.76
|
330071
|
|
2/20/2013
|
21.49
|
21.67
|
21.07
|
21.11
|
474947
|
|
2/19/2013
|
21.01
|
21.48
|
20.95
|
21.46
|
455905
|
|
2/15/2013
|
20.94
|
21.07
|
20.92
|
20.99
|
444397
|
|
2/14/2013
|
20.88
|
21.00
|
20.51
|
20.99
|
671596
|
|
2/13/2013
|
21.00
|
21.14
|
20.93
|
21.14
|
633556
|
|
2/12/2013
|
21.25
|
21.27
|
20.94
|
20.97
|
464635
|
|
2/11/2013
|
21.24
|
21.34
|
21.15
|
21.27
|
335520
|
|
2/8/2013
|
21.17
|
21.30
|
21.13
|
21.16
|
230569
|
|
2/7/2013
|
21.21
|
21.26
|
21.00
|
21.10
|
344429
|
|
2/6/2013
|
21.05
|
21.22
|
20.98
|
21.19
|
278484
|
|
2/5/2013
|
20.88
|
21.20
|
20.88
|
21.08
|
249526
|
|
2/4/2013
|
20.87
|
21.13
|
20.79
|
20.82
|
320533
|
|
2/1/2013
|
20.73
|
20.91
|
20.60
|
20.83
|
257541
|
|
1/31/2013
|
20.62
|
20.90
|
20.56
|
20.57
|
299925
|
|
1/30/2013
|
20.86
|
20.87
|
20.40
|
20.58
|
352604
|
|
1/29/2013
|
20.98
|
20.99
|
20.65
|
20.78
|
353002
|
|
1/28/2013
|
21.21
|
21.26
|
21.05
|
21.06
|
304314
|