Historical Prices for Acme Packet, Inc (APKT)

Symbol:

Historical Data for Acme Packet Inc. (APKT)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	3.73	4.14	3.70	4.10	548,666	0.28	7.33%
10/9/08	4.76	4.76	3.82	3.82	332,347	-0.81	-17.49%
10/8/08	4.71	4.94	3.71	4.63	458,322	-0.27	-5.51%
10/7/08	5.24	5.34	4.84	4.90	228,005	-0.26	-5.04%
10/6/08	5.03	5.30	4.84	5.16	325,707	-0.14	-2.64%
10/3/08	5.57	5.57	5.28	5.30	203,802	-0.17	-3.11%
10/2/08	5.49	5.72	5.40	5.47	222,985	-0.06	-1.08%
10/1/08	5.60	5.72	5.4901	5.53	357,157	-0.20	-3.49%
9/30/08	5.95	6.15	5.66	5.73	332,737	-0.31	-5.13%
9/29/08	6.16	6.35	6.00	6.04	279,965	-0.21	-3.36%
9/26/08	6.27	6.34	6.17	6.25	259,731	-0.09	-1.42%
9/25/08	6.47	6.62	6.27	6.34	319,183	-0.08	-1.25%
9/24/08	7.02	7.02	6.40	6.42	253,213	-0.58	-8.29%
9/23/08	7.26	7.37	6.98	7.00	226,309	-0.26	-3.58%
9/22/08	7.55	7.55	7.02	7.26	264,300	-0.28	-3.71%
9/19/08	6.80	7.54	6.07	7.54	957,595	1.12	17.45%
9/18/08	6.16	6.45	5.74	6.42	511,703	0.32	5.25%
9/17/08	6.23	6.29	6.03	6.10	213,614	-0.23	-3.63%
9/16/08	5.93	6.35	5.85	6.33	254,180	0.23	3.77%
9/15/08	6.24	6.25	5.86	6.10	279,210	-0.14	-2.24%
9/12/08	6.19	6.29	6.12	6.24	233,793	0.09	1.46%
9/11/08	6.20	6.25	6.10	6.15	326,572	-0.01	-0.16%
9/10/08	6.20	6.33	6.10	6.16	335,081	0.11	1.82%
9/9/08	6.22	6.29	6.03	6.05	426,406	-0.14	-2.26%
9/8/08	6.28	6.55	6.01	6.19	449,088	0.19	3.17%
9/5/08	5.81	6.00	5.70	6.00	321,865	0.18	3.09%
9/4/08	6.41	6.54	5.60	5.82	799,708	-0.94	-13.91%
9/3/08	6.43	6.80	6.43	6.76	512,182	0.32	4.97%
9/2/08	6.56	6.58	6.30	6.44	1,139,748	0.05	0.78%
8/29/08	6.44	6.59	6.33	6.39	146,495	-0.15	-2.29%
8/28/08	6.40	6.56	6.34	6.54	150,960	0.18	2.83%
8/27/08	6.17	6.49	6.14	6.36	221,721	0.18	2.91%
8/26/08	6.10	6.22	6.06	6.18	142,470	0.04	0.65%
8/25/08	6.12	6.1992	6.03	6.14	167,565	-0.09	-1.44%
8/22/08	6.13	6.27	6.05	6.23	137,822	0.15	2.47%
8/21/08	5.91	6.20	5.91	6.08	152,264	0.04	0.66%
8/20/08	6.12	6.29	5.91	6.04	204,501	-0.08	-1.31%
8/19/08	6.17	6.30	6.015	6.12	243,367	-0.14	-2.24%
8/18/08	6.35	6.47	6.19	6.26	302,081	-0.08	-1.26%
8/15/08	6.30	6.36	6.11	6.34	486,014	0.15	2.42%
8/14/08	5.91	6.37	5.91	6.19	510,669	0.18	3.00%
8/13/08	5.97	6.08	5.85	6.01	535,392	–	–
8/12/08	5.15	6.05	5.00	6.01	775,572	0.72	13.61%
8/11/08	5.18	5.37	5.18	5.29	785,871	0.10	1.93%
8/8/08	5.12	5.34	5.00	5.19	1,109,653	0.61	13.32%
8/7/08	4.84	4.85	4.49	4.58	410,416	-0.25	-5.18%
8/6/08	5.00	5.08	4.75	4.83	549,714	-0.15	-3.01%
8/5/08	4.83	5.02	4.75	4.98	276,661	0.10	2.05%
8/4/08	4.84	4.99	4.58	4.88	462,228	0.02	0.41%
8/1/08	4.89	5.11	4.75	4.86	225,085	–	–
7/31/08	4.42	4.88	4.20	4.86	2,201,116	0.46	10.45%
7/30/08	4.93	4.95	4.35	4.40	1,877,435	-0.52	-10.57%
7/29/08	4.62	4.94	4.60	4.92	186,173	0.34	7.42%
7/28/08	4.87	4.91	4.53	4.58	277,568	-0.21	-4.38%
7/25/08	4.92	4.94	4.70	4.79	313,746	-0.03	-0.62%
7/24/08	5.22	5.22	4.82	4.82	325,352	-0.39	-7.49%
7/23/08	5.10	5.40	5.10	5.21	556,301	0.11	2.16%
7/22/08	4.96	5.13	4.83	5.10	319,308	0.14	2.82%
7/21/08	4.95	5.10	4.91	4.96	428,842	0.07	1.43%
7/18/08	4.93	5.08	4.77	4.89	336,659	-0.01	-0.20%
7/17/08	4.85	5.04	4.715	4.90	512,128	0.05	1.03%
7/16/08	4.45	4.87	4.31	4.85	527,478	0.49	11.24%
7/15/08	4.34	4.52	4.27	4.36	666,987	-0.05	-1.13%
7/14/08	4.52	4.84	4.36	4.41	692,512	-0.28	-5.97%