Historical Prices for Qlogic Corp (QLGC)

Symbol:

Historical Data for QLogic Corp. (QLGC)

After Hours: $ 11.9208

-0.6092 (-4.86%)

Volume: 880

5:01 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	12.04	12.90	11.50	12.53	6,637,751	0.06	0.48%
10/9/08	13.20	13.29	12.268	12.47	7,400,615	-0.47	-3.63%
10/8/08	13.42	13.82	12.66	12.94	4,904,041	-0.53	-3.93%
10/7/08	14.72	14.82	13.47	13.47	5,181,110	-1.15	-7.87%
10/6/08	13.86	14.87	13.50	14.62	5,819,768	0.57	4.06%
10/3/08	14.63	15.13	14.05	14.05	4,375,011	-0.44	-3.04%
10/2/08	15.05	15.05	14.19	14.49	4,070,485	-0.79	-5.17%
10/1/08	15.20	15.54	15.06	15.28	3,267,337	-0.08	-0.52%
9/30/08	15.32	15.41	14.34	15.36	5,981,950	0.53	3.57%
9/29/08	16.08	16.37	14.43	14.83	3,601,819	-1.36	-8.40%
9/26/08	15.99	16.39	15.81	16.19	2,314,343	0.05	0.31%
9/25/08	15.97	16.25	15.45	16.14	3,593,995	-0.19	-1.16%
9/24/08	16.54	16.66	16.05	16.33	3,496,590	-0.42	-2.51%
9/23/08	17.05	17.25	16.67	16.75	2,411,783	-0.37	-2.16%
9/22/08	17.63	17.92	17.00	17.12	2,033,572	-0.59	-3.33%
9/19/08	18.08	18.35	14.00	17.71	3,769,143	0.49	2.85%
9/18/08	17.50	17.58	16.18	17.22	5,215,152	-0.10	-0.58%
9/17/08	18.23	18.50	17.26	17.32	3,602,786	-1.14	-6.18%
9/16/08	18.27	18.61	17.97	18.46	3,800,889	0.02	0.11%
9/15/08	18.40	19.045	18.15	18.44	3,112,261	-0.23	-1.23%
9/12/08	18.62	18.85	18.40	18.67	1,929,355	0.02	0.11%
9/11/08	18.23	18.77	18.05	18.65	3,785,783	0.27	1.47%
9/10/08	18.50	18.77	18.35	18.38	2,597,542	0.01	0.05%
9/9/08	18.42	18.85	18.31	18.37	4,040,750	0.04	0.22%
9/8/08	18.61	18.77	18.06	18.33	2,927,896	0.03	0.16%
9/5/08	18.05	18.47	17.85	18.30	3,195,345	0.16	0.88%
9/4/08	18.58	18.66	17.92	18.14	2,859,444	-0.54	-2.89%
9/3/08	18.56	18.90	18.29	18.68	3,741,668	0.01	0.05%
9/2/08	18.98	19.35	18.575	18.67	3,911,199	-0.01	-0.05%
8/29/08	19.04	19.07	18.55	18.68	1,719,691	-0.34	-1.79%
8/28/08	19.06	19.19	18.93	19.02	1,906,291	-0.06	-0.31%
8/27/08	18.58	19.18	18.58	19.08	3,308,305	0.58	3.14%
8/26/08	19.23	19.36	18.43	18.50	2,990,083	-0.80	-4.15%
8/25/08	19.35	19.47	19.07	19.30	3,545,634	-0.12	-0.62%
8/22/08	19.26	19.47	19.01	19.42	2,541,467	0.15	0.78%
8/21/08	18.60	19.29	18.50	19.27	2,679,048	0.52	2.77%
8/20/08	18.68	18.78	18.33	18.75	2,380,933	0.10	0.54%
8/19/08	18.88	18.88	18.56	18.65	1,810,710	-0.23	-1.22%
8/18/08	19.25	19.359	18.73	18.88	2,499,437	-0.43	-2.23%
8/15/08	19.94	20.21	19.24	19.31	4,726,902	-0.66	-3.30%
8/14/08	19.39	20.09	19.21	19.97	5,840,486	0.60	3.10%
8/13/08	18.87	19.50	18.75	19.37	5,007,932	0.35	1.84%
8/12/08	19.28	19.34	18.86	19.02	4,411,841	-0.18	-0.94%
8/11/08	18.63	19.26	18.53	19.20	4,702,792	0.38	2.02%
8/8/08	18.98	19.02	18.59	18.82	5,089,390	-0.08	-0.42%
8/7/08	19.12	19.36	18.87	18.90	4,906,407	-0.46	-2.38%
8/6/08	18.70	19.46	18.53	19.36	7,104,337	0.52	2.76%
8/5/08	18.81	18.85	18.45	18.84	4,521,235	0.16	0.86%
8/4/08	18.45	18.81	18.36	18.68	5,307,568	0.25	1.36%
8/1/08	18.94	18.99	18.42	18.43	5,003,482	-0.41	-2.18%
7/31/08	18.48	19.09	18.48	18.84	5,346,440	0.23	1.24%
7/30/08	18.22	18.88	18.20	18.61	4,587,214	0.03	0.16%
7/29/08	18.795	19.09	18.36	18.58	6,491,364	-0.31	-1.64%
7/28/08	18.78	19.17	18.71	18.89	5,686,448	0.11	0.59%
7/25/08	19.03	19.25	18.74	18.78	6,489,656	-0.33	-1.73%
7/24/08	18.00	19.19	17.95	19.11	8,945,892	0.75	4.08%
7/23/08	18.05	18.47	17.85	18.36	6,205,257	0.41	2.28%
7/22/08	17.00	17.9529	16.65	17.95	8,533,125	1.47	8.92%
7/21/08	16.77	16.85	16.29	16.48	4,411,463	-0.12	-0.72%
7/18/08	16.71	16.71	16.30	16.60	4,351,073	-0.12	-0.72%
7/17/08	16.30	16.80	16.10	16.72	4,497,133	0.38	2.33%
7/16/08	16.14	16.46	15.99	16.34	6,356,078	0.40	2.51%
7/15/08	15.52	16.17	15.52	15.94	4,592,974	0.29	1.85%
7/14/08	15.17	15.81	15.25	15.65	4,092,702	0.11	0.71%