• DOUBLE-TAKE SOFTWARE INC Historical Prices

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

    DOUBLE-TAKE SOFTWARE INC ( DBTK ) prices from 07/28/2008 through 082808

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    07/28/08 481970 10.8900 10.2000 10.8900 10.2900
    07/29/08 1659938 10.6200 9.9200 10.1200 9.9600
    07/30/08 625795 11.2800 10.5500 10.9500 10.9400
    07/31/08 287670 11.2100 10.8100 10.8700 11.0400
    08/01/08 174435 11.3100 10.8000 11.1100 11.1400
    08/04/08 219083 11.1100 10.5650 11.1100 10.6600
    08/05/08 245965 10.7000 10.1000 10.5800 10.2500
    08/06/08 125368 10.9400 10.2600 10.2900 10.9100
    08/07/08 146665 11.3100 10.7100 10.8600 11.1900
    08/08/08 325206 11.3900 10.7500 11.2100 11.2000
    08/11/08 174775 11.7100 11.2100 11.2400 11.7100
    08/12/08 174475 11.9700 11.5500 11.7300 11.8300
    08/13/08 165776 12.1500 11.7000 11.7700 12.0300
    08/14/08 91385 12.3700 11.9000 11.9000 12.2900
    08/15/08 157798 12.4000 12.0000 12.4000 12.2200
    08/18/08 141446 12.4000 11.9900 12.2500 12.0700
    08/19/08 124204 12.2000 11.7100 11.9700 11.9600
    08/20/08 121196 12.1900 11.6600 12.0300 12.0500
    08/21/08 91355 12.2800 11.9200 11.9200 12.2100
    08/22/08 189265 12.7400 12.1770 12.2600 12.5300
    08/25/08 90417 12.6800 12.1100 12.4000 12.4100
    08/26/08 232273 12.6300 12.2000 12.3700 12.6300
    08/27/08 93572 12.8900 12.5800 12.7100 12.6300
    fkksdlgdfs;gkdsf'gksf'gk

    Download Options

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

  • Historical Performance: DBTK

    Return

    as of August 28 2008
    1 Month 25.36%
    6 Month 18.46%
    YTD -40.61%
    1 Year -23.98%
    3 Year —
    5 Year —
    Calculate the value of

    or shares