NETAPP $36.45

down -0.44


24/5/2013 05:24 PM  |  NASDAQ : NTAP  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

NTAP historical data

Date Open High Low Close Volume
10/19/2011 39.52 39.57 38.18 38.51 67971
10/18/2011 38.33 39.93 37.56 39.45 83178
10/17/2011 38.89 38.99 37.59 38.05 77796
10/14/2011 39.41 39.69 38.88 39.23 46366
10/13/2011 38.73 39.11 38.41 38.65 53954
10/12/2011 38.96 39.19 38.35 38.89 64894
10/11/2011 38.15 39.35 37.86 38.65 44213
10/10/2011 38.06 38.89 37.76 38.31 36073
10/7/2011 37.28 38.22 37.12 37.29 60625
10/6/2011 36.17 37.61 36.01 37.34 67534
10/5/2011 34.76 36.58 34.38 36.23 83875
10/4/2011 33.25 34.92 33.00 34.83 71825
10/3/2011 34.15 34.89 33.44 33.64 88371
9/30/2011 34.52 34.70 33.81 33.93 75411
9/29/2011 35.55 35.78 34.20 34.97 69019
9/28/2011 36.05 36.18 34.77 34.96 64894
9/27/2011 36.42 36.93 35.79 36.04 50296
9/26/2011 35.34 35.83 34.66 35.81 54036
9/23/2011 34.75 35.47 34.34 35.12 59058
9/22/2011 34.72 35.38 34.15 35.04 109805
9/21/2011 35.33 37.33 34.87 35.89 115985
9/20/2011 36.40 36.93 35.14 35.26 99417
9/19/2011 37.43 37.60 35.80 36.35 87590
9/16/2011 38.29 38.69 37.28 37.79 66700
9/15/2011 37.15 38.35 37.03 38.07 84643
9/14/2011 36.88 37.32 36.12 36.68 96797
9/13/2011 36.46 37.02 36.15 36.79 56005
9/12/2011 35.05 36.36 34.96 36.30 62940
9/9/2011 36.15 36.58 35.09 35.68 74519
9/8/2011 36.11 37.30 36.02 36.46 86847
9/7/2011 35.96 36.47 35.60 36.31 72045
9/6/2011 34.69 35.40 34.61 35.27 70660
9/2/2011 36.50 36.85 35.38 35.81 61915
9/1/2011 37.79 38.25 37.04 37.21 48761
8/31/2011 37.63 38.30 37.35 37.62 54690
8/30/2011 37.28 37.68 36.72 37.39 63994
8/29/2011 36.80 37.55 36.03 37.32 136838
8/26/2011 36.61 36.91 35.25 36.54 125157
8/25/2011 37.80 38.29 36.61 36.85 97995
8/24/2011 37.64 38.13 36.81 38.01 110790
8/23/2011 35.98 37.88 35.98 37.79 120382
8/22/2011 36.84 36.99 35.22 35.79 131424
8/19/2011 34.85 36.87 34.79 35.95 144395
8/18/2011 35.71 35.92 33.32 35.81 410035
8/17/2011 42.76 43.47 41.22 41.66 137968
8/16/2011 43.80 44.10 42.49 43.03 67716
8/15/2011 44.33 44.99 43.42 44.31 58511
8/12/2011 42.90 44.13 42.58 43.42 64910
8/11/2011 41.14 43.31 40.94 42.68 87425
8/10/2011 40.95 42.77 40.25 40.96 116219
8/9/2011 40.15 41.76 39.31 41.72 140554
8/8/2011 40.45 41.17 39.20 39.31 155236
8/5/2011 43.50 43.65 40.73 41.87 164545
8/4/2011 45.31 45.31 43.31 43.33 87880
8/3/2011 44.92 46.15 44.48 45.91 107737
8/2/2011 45.72 46.06 44.82 44.94 104552
8/1/2011 48.18 48.24 45.72 46.25 81534
7/29/2011 47.31 48.32 46.90 47.52 55456
7/28/2011 47.25 49.10 46.91 47.91 91690
7/27/2011 49.62 49.74 47.17 47.28 96036
7/26/2011 49.77 50.51 49.31 50.18 48084
7/25/2011 50.58 51.04 49.75 49.80 40699
7/22/2011 50.03 51.53 49.87 51.08 49716
7/21/2011 50.15 50.58 48.96 49.75 46193
7/20/2011 52.09 52.09 50.00 50.05 49619
7/19/2011 50.65 51.99 50.55 51.80 44341
7/18/2011 50.29 50.86 49.54 50.18 49395
7/15/2011 49.90 50.78 49.84 50.66 53858
7/14/2011 51.49 51.70 49.52 49.63 84597
7/13/2011 52.49 52.75 51.16 51.23 50774
7/12/2011 52.47 52.70 51.79 51.97 52974
7/11/2011 53.05 53.94 52.15 52.56 51988
7/8/2011 53.30 53.67 52.60 53.48 51555
7/7/2011 53.95 54.18 53.00 53.90 41139
7/6/2011 53.74 54.25 53.11 53.49 41520
7/5/2011 54.13 54.32 53.46 53.94 47504
7/1/2011 53.51 54.57 53.07 54.32 87176
6/30/2011 50.36 53.30 50.04 52.78 142088
6/29/2011 50.80 51.03 49.63 49.96 70261
6/28/2011 50.54 51.23 50.43 50.72 45054
6/27/2011 49.38 50.63 49.04 50.42 53725
6/24/2011 50.86 51.07 49.15 49.22 102248
6/23/2011 49.95 51.31 49.66 51.26 57316
6/22/2011 50.51 51.50 50.03 50.71 43383
6/21/2011 49.78 51.16 49.33 50.91 45739
6/20/2011 49.18 49.92 49.09 49.71 35907
6/17/2011 50.45 50.81 49.24 49.35 59705
6/16/2011 50.52 51.21 49.01 49.65 55314
6/15/2011 50.34 51.85 49.68 50.55 90837
6/14/2011 49.27 50.14 49.19 49.87 40937
6/13/2011 48.84 49.12 48.31 48.84 37507
6/10/2011 49.73 50.27 48.95 49.01 46136
6/9/2011 50.08 50.35 49.64 50.20 35888
6/8/2011 50.45 50.77 49.54 49.98 42458
6/7/2011 50.65 51.66 50.55 50.65 65320
6/6/2011 51.64 51.69 50.13 50.39 71907
6/3/2011 52.59 52.99 51.84 51.94 39386
6/2/2011 53.04 54.09 52.91 53.31 33129
6/1/2011 54.38 55.08 53.21 53.22 52167
5/31/2011 55.72 55.88 54.36 54.77 54830
Marketplace
Trading Center