JDAS: Historical Prices for JDA Software Group, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	26.82	27.45	26.53	26.77	686,500	26.77
8-Feb-10	25.41	26.59	25.15	26.46	488,900	26.46
5-Feb-10	25.42	25.84	24.94	25.49	1,121,700	25.49
4-Feb-10	26.53	26.61	25.46	25.46	574,900	25.46
3-Feb-10	27.09	27.14	26.45	26.63	736,900	26.63
2-Feb-10	26.20	28.10	25.98	27.23	929,100	27.23
1-Feb-10	26.21	26.49	25.83	26.25	417,600	26.25
29-Jan-10	26.91	27.53	26.02	26.21	883,100	26.21
28-Jan-10	27.86	27.97	26.84	26.88	1,272,600	26.88
27-Jan-10	27.48	27.93	27.20	27.68	560,100	27.68
26-Jan-10	26.29	27.79	25.95	27.50	1,120,000	27.50
25-Jan-10	26.60	26.70	25.77	25.88	726,600	25.88
22-Jan-10	26.51	27.06	26.30	26.35	356,200	26.35
21-Jan-10	26.72	27.08	26.48	26.66	274,900	26.66
20-Jan-10	27.35	27.48	26.52	26.77	316,500	26.77
19-Jan-10	27.22	27.82	27.04	27.59	318,000	27.59
15-Jan-10	27.81	27.90	26.83	27.20	281,100	27.20
14-Jan-10	27.56	28.06	27.55	27.72	236,000	27.72
13-Jan-10	27.40	27.98	26.96	27.71	381,600	27.71
12-Jan-10	25.66	27.74	25.65	27.30	860,400	27.30
11-Jan-10	25.91	25.97	25.22	25.86	219,900	25.86
8-Jan-10	25.21	25.59	25.04	25.43	145,800	25.43
7-Jan-10	25.32	25.41	24.94	25.35	156,900	25.35
6-Jan-10	25.59	25.87	25.15	25.26	174,700	25.26
5-Jan-10	25.90	26.00	25.47	25.69	152,000	25.69
4-Jan-10	25.76	26.01	25.46	26.00	259,600	26.00
31-Dec-09	25.97	26.13	25.47	25.47	283,600	25.47
30-Dec-09	25.74	26.25	25.61	26.05	236,300	26.05
29-Dec-09	25.98	25.98	25.52	25.76	238,600	25.76
28-Dec-09	25.96	26.04	25.57	25.89	203,400	25.89
24-Dec-09	26.01	26.20	25.77	25.82	128,300	25.82
23-Dec-09	26.04	26.17	25.72	26.02	323,100	26.02
22-Dec-09	25.24	26.02	25.15	25.91	465,500	25.91
21-Dec-09	25.09	25.43	24.90	25.25	538,100	25.25
18-Dec-09	24.33	25.33	24.19	25.04	1,405,300	25.04
17-Dec-09	23.58	24.40	23.33	24.33	539,100	24.33
16-Dec-09	23.40	23.94	23.33	23.84	652,200	23.84
15-Dec-09	23.60	23.61	23.20	23.23	351,000	23.23
14-Dec-09	23.30	23.62	22.75	23.61	365,000	23.61
11-Dec-09	23.21	23.44	22.87	23.13	220,400	23.13
10-Dec-09	23.73	23.78	22.94	23.05	599,700	23.05
9-Dec-09	23.91	23.97	23.40	23.66	303,200	23.66
8-Dec-09	24.55	24.59	23.90	23.94	305,300	23.94
7-Dec-09	24.62	24.66	24.28	24.61	347,400	24.61
4-Dec-09	23.43	24.66	23.43	24.57	358,000	24.57
3-Dec-09	24.03	24.45	23.65	23.91	375,700	23.91
2-Dec-09	24.23	24.49	23.76	23.89	294,800	23.89
1-Dec-09	23.68	24.30	23.54	24.16	498,600	24.16
30-Nov-09	23.39	23.65	22.78	23.48	522,000	23.48
27-Nov-09	23.12	23.71	23.10	23.54	144,900	23.54
25-Nov-09	23.96	24.00	23.59	23.82	220,400	23.82
24-Nov-09	24.17	24.24	23.60	23.95	298,400	23.95
23-Nov-09	24.04	24.50	23.90	24.23	178,700	24.23
20-Nov-09	23.90	24.12	23.50	23.75	266,600	23.75
19-Nov-09	25.09	25.17	23.95	24.00	668,500	24.00
18-Nov-09	24.91	25.58	24.59	25.12	599,500	25.12
17-Nov-09	24.45	25.00	24.38	24.98	387,500	24.98
16-Nov-09	23.93	24.73	23.93	24.65	444,400	24.65
13-Nov-09	23.92	24.00	23.31	23.91	481,700	23.91
12-Nov-09	23.85	24.06	23.80	23.93	611,800	23.93
11-Nov-09	23.78	24.11	23.71	23.88	375,900	23.88
10-Nov-09	23.25	23.67	22.85	23.66	369,500	23.66
9-Nov-09	22.30	23.50	22.29	23.41	518,800	23.41
6-Nov-09	21.83	22.33	21.75	22.14	756,300	22.14
5-Nov-09	19.90	22.36	19.72	22.08	1,809,000	22.08
4-Nov-09	20.47	20.80	19.99	20.70	450,300	20.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

JDA Software Group Inc. (JDAS)