NETAPP $37.84

down -0.62


17/5/2013 06:17 PM  |  NASDAQ : NTAP  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

NTAP historical data

Date Open High Low Close Volume
7/30/2012 32.86 33.19 32.31 32.49 44305
7/27/2012 32.24 33.20 32.05 32.91 55629
7/26/2012 32.02 32.39 31.70 32.09 40091
7/25/2012 31.15 31.93 31.06 31.47 50637
7/24/2012 31.54 32.18 30.96 31.24 96030
7/23/2012 30.68 30.83 29.92 30.60 62621
7/20/2012 31.00 31.94 30.85 31.19 94560
7/19/2012 30.30 31.36 30.15 31.12 77003
7/18/2012 28.85 30.82 28.83 30.26 97225
7/17/2012 28.85 28.85 28.15 28.54 45395
7/16/2012 28.43 28.87 28.36 28.62 47381
7/13/2012 28.42 28.81 28.38 28.60 54639
7/12/2012 28.57 28.64 28.12 28.37 61134
7/11/2012 28.90 29.60 28.44 28.76 49024
7/10/2012 29.48 29.59 28.64 28.83 53372
7/9/2012 29.72 29.80 29.03 29.14 52872
7/6/2012 30.65 30.87 29.45 29.76 64939
7/5/2012 31.01 31.29 30.93 31.12 38070
7/3/2012 31.00 31.16 30.90 31.10 25444
7/2/2012 31.72 31.79 30.73 30.95 60991
6/29/2012 30.50 31.83 30.29 31.82 77454
6/28/2012 30.20 30.57 29.55 29.89 61402
6/27/2012 29.69 30.64 29.50 30.59 77501
6/26/2012 30.13 31.33 29.61 29.66 113291
6/25/2012 29.77 30.17 29.62 30.02 61372
6/22/2012 29.55 30.24 29.50 30.16 122405
6/21/2012 30.94 31.13 29.50 29.55 74979
6/20/2012 31.05 31.33 30.68 30.97 51328
6/19/2012 30.87 31.06 30.64 30.90 44887
6/18/2012 30.62 30.92 30.29 30.78 54160
6/15/2012 30.23 30.87 29.96 30.73 77884
6/14/2012 30.20 30.26 29.57 30.09 89847
6/13/2012 30.02 30.55 29.91 30.18 102100
6/12/2012 29.86 30.29 29.44 30.26 75507
6/11/2012 31.00 31.10 29.64 29.65 86593
6/8/2012 30.48 30.82 30.22 30.33 103949
6/7/2012 32.40 32.40 31.23 31.31 74054
6/6/2012 31.18 32.30 31.16 32.07 103480
6/5/2012 29.97 31.30 29.97 31.14 136143
6/4/2012 29.72 30.38 29.30 29.90 105066
6/1/2012 29.09 29.70 29.02 29.44 100662
5/31/2012 29.51 29.99 29.14 29.76 105094
5/30/2012 29.24 29.68 29.08 29.60 90612
5/29/2012 28.82 29.89 28.77 29.71 115728
5/25/2012 28.63 28.98 28.41 28.61 93901
5/24/2012 28.48 29.58 27.79 28.82 542158
5/23/2012 33.03 33.11 31.94 32.86 328000
5/22/2012 33.63 34.00 32.99 33.26 98286
5/21/2012 33.21 34.01 32.28 33.52 97243
5/18/2012 34.31 34.33 32.95 33.06 96942
5/17/2012 34.64 35.01 34.27 34.27 50665
5/16/2012 35.35 35.94 34.60 34.64 46085
5/15/2012 35.77 35.98 35.06 35.17 46236
5/14/2012 35.68 36.14 35.50 35.79 51732
5/11/2012 35.52 36.51 35.52 36.08 60857
5/10/2012 37.38 37.68 35.40 35.70 162000
5/9/2012 37.30 38.05 37.12 37.78 39325
5/8/2012 37.80 38.03 37.09 37.81 61558
5/7/2012 38.34 38.79 37.96 37.99 50252
5/4/2012 38.25 38.60 37.85 38.42 63082
5/3/2012 39.40 39.50 38.23 38.48 71831
5/2/2012 40.24 40.30 39.21 39.29 105154
5/1/2012 38.79 41.05 38.79 40.68 107416
4/30/2012 38.99 39.08 38.59 38.83 39331
4/27/2012 39.43 39.50 38.99 39.03 50187
4/26/2012 39.29 39.45 39.08 39.41 60286
4/25/2012 39.01 39.35 38.65 39.26 53072
4/24/2012 38.60 38.81 38.35 38.68 39797
4/23/2012 38.44 38.87 38.12 38.68 46764
4/20/2012 39.94 39.94 38.53 38.74 48514
4/19/2012 39.67 40.26 39.25 39.67 56280
4/18/2012 39.99 40.38 39.82 40.11 34399
4/17/2012 39.99 40.67 39.98 40.44 40708
4/16/2012 40.32 40.83 39.72 39.79 47982
4/13/2012 41.00 41.13 40.06 40.13 66625
4/12/2012 40.93 41.25 40.75 40.94 66615
4/11/2012 41.45 41.75 40.71 40.87 116950
4/10/2012 42.64 43.13 41.98 42.02 63941
4/9/2012 42.97 43.29 42.75 42.77 57804
4/5/2012 44.37 44.74 43.68 43.72 76133
4/4/2012 45.05 45.22 44.32 44.71 62007
4/3/2012 45.64 46.80 45.00 45.47 90620
4/2/2012 44.81 45.23 44.56 45.05 37509
3/30/2012 45.00 45.00 44.30 44.77 61857
3/29/2012 45.14 45.25 44.15 44.67 66830
3/28/2012 45.96 46.35 45.10 45.29 40531
3/27/2012 46.39 46.52 46.00 46.06 50444
3/26/2012 45.97 46.45 45.53 46.33 52389
3/23/2012 45.25 45.75 44.74 45.62 53291
3/22/2012 45.57 45.90 44.97 45.19 75348
3/21/2012 45.38 46.34 45.00 46.02 85629
3/20/2012 43.70 45.90 43.61 45.31 140441
3/19/2012 43.13 44.64 43.13 44.06 63223
3/16/2012 43.21 43.60 42.67 43.39 86128
3/15/2012 42.91 43.49 42.57 43.33 33675
3/14/2012 43.60 43.76 42.46 42.87 45563
3/13/2012 42.79 43.59 42.67 43.51 52359
3/12/2012 42.84 42.94 42.16 42.53 33110
3/9/2012 42.10 43.18 42.08 42.94 58368
3/8/2012 41.76 42.08 41.46 41.84 38574
Marketplace
Trading Center