Home > Quotes > SPLK > Historical Prices
SPLK

Historical Stock Prices

$45.44
*  
0.74
  negative  
1.66%
Get SPLK Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 45.02 45.55 44.53 45.44 954,043
05/16/2013 44.81 45.2 44.52 44.7 1,187,910
05/15/2013 45.27 45.44 43.86 44.28 1,022,579
05/14/2013 44.56 45.22 44.391 45.12 1,247,214
05/13/2013 44.76 45.04 44.015 44.25 663,940
05/10/2013 43.75 45.16 43.41 44.89 1,480,314
05/09/2013 43.67 43.69 41.77 43.05 1,498,046
05/08/2013 42.85 44.6 42.85 43.37 1,454,432
05/07/2013 43.4 44.49 42.99 44.42 891,858
05/06/2013 43.4 43.97 42.87 43.68 651,331
05/03/2013 42.5 43.49 42.311 43.28 828,489
05/02/2013 40.9 42.5 40.72 42.18 1,343,635
05/01/2013 40.59 41.6323 40.59 40.73 1,030,470
04/30/2013 41.76 42.16 40.48 40.8 1,481,560
04/29/2013 41.69 41.86 41.21 41.73 865,224
04/26/2013 41.95 42.53 41.03 41.14 999,826
04/25/2013 41.06 42.09 40.75 42.03 1,467,495
04/24/2013 41.45 41.5007 40.72 40.88 908,461
04/23/2013 40.64 41.77 40.64 41.51 645,863
04/22/2013 41.06 41.49 40.22 40.71 1,004,230
04/19/2013 41.03 41.03 40.03 40.63 1,229,360
04/18/2013 42.42 42.42 40.79 41.02 1,040,641
04/17/2013 42.03 42.49 41.73 42.1 1,295,612
04/16/2013 41.6 42.28 41.22 42.14 1,870,658
04/15/2013 42.09 42.48 41.42 41.45 1,441,628
04/12/2013 42.13 42.4 41.64 42.26 881,121
04/11/2013 41.37 42.25 40.99 42.14 1,596,424
04/10/2013 40.56 41.44 40.29 41.16 2,540,893
04/09/2013 39.75 40.65 39.685 40.45 1,149,969
04/08/2013 39.33 40.22 39.26 39.86 1,397,664
04/05/2013 38.99 40 38.6 39.91 1,121,494
04/04/2013 39.35 39.89 39.1 39.49 1,322,774
04/03/2013 39.71 39.9 38.75 39.33 1,601,514
04/02/2013 40.01 40.3701 39.6 39.73 929,629
04/01/2013 39.82 40.3 39.66 40 1,540,268
03/28/2013 39.84 40.58 39.8 40.03 1,425,611
03/27/2013 39.26 40.03 38.82 40.02 1,657,740
03/26/2013 39.49 39.7 38.6 39 3,280,093
03/25/2013 38.52 40.63 38.475 39.98 3,272,101
03/22/2013 38.44 39.3 38.03 39.05 1,298,476
03/21/2013 38.16 38.82 37.62 38.46 1,010,737
03/20/2013 37.86 38.56 37.61 38.55 1,166,633
03/19/2013 38.65 38.8 37.13 37.49 1,635,172
03/18/2013 38.1 38.98 38.03 38.58 922,315
03/15/2013 39.11 39.49 38.65 39 1,147,760
03/14/2013 38.68 39.5 38.38 39.04 1,633,284
03/13/2013 38.22 38.72 37.91 38.56 1,069,457
03/12/2013 38.47 38.98 37.73 38.11 1,523,391
03/11/2013 37.77 39.03 37.51 38.62 1,199,525
03/08/2013 37.95 39.23 37.93 38.72 1,755,047
03/07/2013 38 38.07 37.6353 38.01 1,717,785
03/06/2013 37.79 38.04 37.3 37.84 1,806,065
03/05/2013 37.28 37.68 37.01 37.56 3,442,558
03/04/2013 37.43 38.18 37.05 37.6 3,742,197
03/01/2013 37.08 39.18 36.13 38.97 4,318,240
02/28/2013 36.28 36.71 35.93 36.13 2,103,771
02/27/2013 35.3 36.47 35.1 36.36 1,306,134
02/26/2013 35.51 35.75 35.06 35.51 1,802,894
02/25/2013 35 36.31 35 35.55 1,819,924
02/22/2013 34.05 35.06 34 35.01 703,320
02/21/2013 34.18 34.8222 33.78 34.04 794,528
02/20/2013 34.88 35.07 34.04 34.11 827,562
02/19/2013 34.74 35.349 34.67 34.68 728,027
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.