Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • AVOCENT CORP Historical Prices

  • Historical Data: AVCT

    Return as of November 26 2009

    1 Month 0.16%
    6 Month 67.63%
    YTD 39.36%
    1 Year 35.28%
    3 Year -32.34%
    5 Year -35.24%

  • AVOCENT CORP ( AVCT ) prices from 10/26/2009 through 11/26/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 2.43 M 25.00 24.89 24.90 24.92
    10/27/09 2.05 M 24.94 24.87 24.92 24.87
    10/28/09 2.37 M 24.92 24.83 24.87 24.83
    10/29/09 1.99 M 24.90 24.83 24.90 24.84
    10/30/09 1.63 M 24.89 24.83 24.85 24.87
    11/02/09 961,822 24.90 24.84 24.90 24.90
    11/03/09 1.98 M 24.91 24.86 24.86 24.89
    11/04/09 1.63 M 24.90 24.87 24.89 24.87
    11/05/09 630,522 24.92 24.88 24.90 24.91
    11/06/09 427,377 24.94 24.89 24.89 24.91
    11/09/09 497,459 24.95 24.93 24.94 24.94
    11/10/09 565,231 24.97 24.93 24.93 24.93
    11/11/09 731,008 24.96 24.93 24.94 24.96
    11/12/09 1.60 M 24.97 24.95 24.95 24.97
    11/13/09 721,724 24.95 24.94 24.95 24.94
    11/16/09 392,531 24.97 24.95 24.96 24.95
    11/17/09 354,051 24.97 24.95 24.95 24.96
    11/18/09 327,125 24.97 24.95 24.95 24.95
    11/19/09 308,423 24.96 24.95 24.95 24.95
    11/20/09 948,332 24.97 24.93 24.95 24.97
    11/23/09 350,236 24.97 24.95 24.95 24.96
    11/24/09 323,606 24.98 24.96 24.97 24.97
    11/25/09 228,140 24.97 24.95 24.96 24.96

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AVCT

    Valuation

    Calculate the value of or shares of AVCT , since