SOLARWINDS $41.34

down -6.57


22/5/2013 04:22 PM  |  NYSE : SWI  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

SWI historical data

Date Open High Low Close Volume
5/22/2013 46.01 46.80 41.02 41.34 55624
5/21/2013 48.27 48.62 47.84 47.91 5760
5/20/2013 46.94 48.39 46.94 48.22 12905
5/17/2013 46.30 47.12 46.24 46.95 8636
5/16/2013 46.19 46.56 46.15 46.30 7192
5/15/2013 45.82 46.43 45.65 46.20 6476
5/14/2013 45.75 46.25 45.64 45.77 5929
5/13/2013 45.75 46.61 45.59 45.80 7972
5/10/2013 44.60 45.97 44.60 45.86 6066
5/9/2013 45.52 45.68 44.58 44.64 8074
5/8/2013 45.60 46.04 45.22 45.64 6855
5/7/2013 45.64 46.06 44.80 45.84 9283
5/6/2013 45.56 45.78 45.17 45.58 7641
5/3/2013 45.00 45.64 44.83 45.48 16195
5/2/2013 43.68 44.87 43.21 44.26 20097
5/1/2013 47.20 49.39 43.42 43.45 65775
4/30/2013 51.30 51.81 50.36 50.85 26581
4/29/2013 49.58 51.63 49.58 51.45 10488
4/26/2013 49.28 49.48 48.50 49.46 5229
4/25/2013 48.79 49.98 48.71 49.31 8188
4/24/2013 48.38 49.00 48.22 48.55 7000
4/23/2013 48.77 49.41 48.38 48.50 8930
4/22/2013 48.44 48.92 48.10 48.53 7089
4/19/2013 49.36 49.56 47.70 48.45 6656
4/18/2013 50.63 50.94 49.09 49.27 6600
4/17/2013 50.72 50.94 49.88 50.52 6588
4/16/2013 50.95 51.64 50.62 51.12 7427
4/15/2013 51.68 52.21 50.33 50.59 8811
4/12/2013 52.08 52.16 50.74 51.97 14334
4/11/2013 54.52 54.52 51.73 52.44 13477
4/10/2013 54.05 54.82 53.93 54.73 5308
4/9/2013 55.18 55.20 53.93 54.00 5874
4/8/2013 54.71 55.04 53.88 55.04 6455
4/5/2013 57.80 57.80 53.79 54.50 14988
4/4/2013 58.74 58.84 57.52 58.76 2921
4/3/2013 59.25 59.51 57.87 58.58 5759
4/2/2013 58.40 58.66 57.55 57.80 3584
4/1/2013 59.04 59.57 57.55 58.31 4025
3/28/2013 57.68 59.33 57.42 59.10 3339
3/27/2013 57.65 57.93 56.72 57.69 5191
3/26/2013 57.80 58.17 57.35 58.02 3306
3/25/2013 58.85 59.02 56.89 57.66 4823
3/22/2013 58.06 59.01 57.74 58.81 2524
3/21/2013 58.64 58.72 57.76 58.05 5807
3/20/2013 58.79 59.18 58.54 59.11 2677
3/19/2013 59.20 59.57 57.75 58.40 3923
3/18/2013 59.56 60.10 58.68 58.85 4081
3/15/2013 60.88 60.96 60.04 60.22 5186
3/14/2013 59.66 61.52 59.45 60.89 5992
3/13/2013 59.64 59.96 59.42 59.61 2589
3/12/2013 59.60 59.80 59.30 59.62 3140
3/11/2013 59.60 59.87 59.26 59.81 2921
3/8/2013 59.82 61.39 59.42 59.64 4937
3/7/2013 60.06 60.43 58.94 59.07 4743
3/6/2013 59.49 60.72 59.49 60.09 5880
3/5/2013 58.29 59.41 58.21 59.24 8449
3/4/2013 56.51 58.29 56.35 58.18 7585
3/1/2013 56.12 56.90 55.37 56.63 6879
2/28/2013 55.66 56.74 55.66 56.46 6440
2/27/2013 54.78 56.24 54.05 55.73 5842
2/26/2013 54.82 55.01 54.22 54.55 5148
2/25/2013 55.10 55.72 54.65 54.71 8599
2/22/2013 54.08 54.92 53.90 54.92 5822
2/21/2013 54.02 54.38 53.27 53.77 8720
2/20/2013 54.33 54.84 54.11 54.22 7286
2/19/2013 53.26 54.48 53.18 54.26 9838
2/15/2013 53.34 53.57 53.17 53.38 4002
2/14/2013 53.12 53.96 52.62 53.41 3803
2/13/2013 54.31 54.80 53.02 53.35 5440
2/12/2013 53.50 55.00 53.23 54.40 5608
2/11/2013 53.47 53.80 53.14 53.77 3618
2/8/2013 53.03 53.85 52.83 53.74 4079
2/7/2013 53.41 53.59 52.57 53.22 8447
2/6/2013 53.06 53.49 52.68 53.39 10493
2/5/2013 56.05 56.20 52.06 53.01 30310
2/4/2013 54.91 56.21 54.24 55.91 11785
2/1/2013 54.50 55.41 54.08 55.21 6025
1/31/2013 54.06 54.65 53.80 54.42 3605
1/30/2013 54.30 54.33 53.31 54.12 4650
1/29/2013 56.08 56.58 53.30 54.23 8755
1/28/2013 56.96 57.46 56.16 56.57 2960
1/25/2013 55.00 56.95 54.44 56.72 8157
1/24/2013 54.60 55.37 54.44 54.64 6346
1/23/2013 54.66 55.29 54.35 54.67 3811
1/22/2013 54.82 54.96 54.37 54.64 6125
1/18/2013 55.44 55.52 54.44 54.81 6833
1/17/2013 56.15 56.48 55.31 55.40 4553
1/16/2013 55.93 56.00 55.65 55.80 3630
1/15/2013 56.13 56.86 55.72 56.00 5934
1/14/2013 56.81 57.07 56.18 56.54 3017
1/11/2013 56.77 57.77 56.46 56.80 4165
1/10/2013 57.30 57.37 55.81 56.66 4190
1/9/2013 55.19 57.40 55.15 56.80 7736
1/8/2013 54.85 55.17 54.16 54.91 3675
1/7/2013 54.87 55.12 54.53 54.66 4355
1/4/2013 55.21 55.36 54.78 55.04 4122
1/3/2013 54.31 55.51 54.28 55.19 8665
1/2/2013 53.81 54.60 53.41 54.52 4788
12/31/2012 51.43 52.69 51.26 52.45 4979
12/28/2012 51.31 51.98 51.02 51.42 2975
Marketplace
Trading Center