Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • AVOCENT CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    AVOCENT CORP ( AVCT ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2438498 25.0000 24.8900 24.9000 24.9200
    10/27/09 2059700 24.9400 24.8700 24.9200 24.8700
    10/28/09 2370598 24.9200 24.8300 24.8700 24.8300
    10/29/09 1996763 24.9000 24.8300 24.9000 24.8400
    10/30/09 1632841 24.8900 24.8300 24.8500 24.8700
    11/02/09 961822 24.9000 24.8400 24.9000 24.9000
    11/03/09 1980202 24.9100 24.8600 24.8600 24.8900
    11/04/09 1630717 24.9000 24.8700 24.8900 24.8700
    11/05/09 630522 24.9200 24.8800 24.9000 24.9100
    11/06/09 427377 24.9400 24.8900 24.8900 24.9100
    11/09/09 497459 24.9500 24.9300 24.9400 24.9400
    11/10/09 565231 24.9700 24.9300 24.9300 24.9300
    11/11/09 731008 24.9600 24.9300 24.9400 24.9600
    11/12/09 1607818 24.9700 24.9500 24.9500 24.9700
    11/13/09 721724 24.9500 24.9400 24.9500 24.9400
    11/16/09 392531 24.9700 24.9500 24.9600 24.9500
    11/17/09 354051 24.9700 24.9500 24.9500 24.9600
    11/18/09 327125 24.9700 24.9500 24.9500 24.9500
    11/19/09 308423 24.9600 24.9500 24.9500 24.9500
    11/20/09 948332 24.9700 24.9300 24.9500 24.9700
    11/23/09 350236 24.9700 24.9500 24.9500 24.9600
    11/24/09 323606 24.9800 24.9600 24.9700 24.9700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    AVOCENT CORP ( AVCT ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2438498 25.0000 24.8900 24.9000 24.9200
    10/27/09 2059700 24.9400 24.8700 24.9200 24.8700
    10/28/09 2370598 24.9200 24.8300 24.8700 24.8300
    10/29/09 1996763 24.9000 24.8300 24.9000 24.8400
    10/30/09 1632841 24.8900 24.8300 24.8500 24.8700
    11/02/09 961822 24.9000 24.8400 24.9000 24.9000
    11/03/09 1980202 24.9100 24.8600 24.8600 24.8900
    11/04/09 1630717 24.9000 24.8700 24.8900 24.8700
    11/05/09 630522 24.9200 24.8800 24.9000 24.9100
    11/06/09 427377 24.9400 24.8900 24.8900 24.9100
    11/09/09 497459 24.9500 24.9300 24.9400 24.9400
    11/10/09 565231 24.9700 24.9300 24.9300 24.9300
    11/11/09 731008 24.9600 24.9300 24.9400 24.9600
    11/12/09 1607818 24.9700 24.9500 24.9500 24.9700
    11/13/09 721724 24.9500 24.9400 24.9500 24.9400
    11/16/09 392531 24.9700 24.9500 24.9600 24.9500
    11/17/09 354051 24.9700 24.9500 24.9500 24.9600
    11/18/09 327125 24.9700 24.9500 24.9500 24.9500
    11/19/09 308423 24.9600 24.9500 24.9500 24.9500
    11/20/09 948332 24.9700 24.9300 24.9500 24.9700
    11/23/09 350236 24.9700 24.9500 24.9500 24.9600
    11/24/09 323606 24.9800 24.9600 24.9700 24.9700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AVCT

    Return

    as of November 24 2009
    1 Month 0.32%
    6 Month 69.17%
    YTD 39.42%
    1 Year 47.58%
    3 Year -32.31%
    5 Year -35.16%
    Calculate the value of

    or shares