Historical Prices for Quest Software, Inc (QSFT)

Symbol:

Historical Data for Quest Software Inc. (QSFT)

After Hours: $ 11.49

0.16 (+1.41%)

Volume: 170

4:01 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	11.06	11.90	10.62	11.33	2,397,665	0.21	1.89%
10/9/08	12.34	12.37	11.12	11.12	2,744,220	0.54	5.10%
10/8/08	10.62	11.06	10.31	10.58	1,347,271	-0.11	-1.03%
10/7/08	11.29	11.45	10.65	10.69	1,094,727	-0.59	-5.23%
10/6/08	11.57	11.60	10.70	11.28	1,972,493	-0.40	-3.42%
10/3/08	11.93	12.24	11.64	11.68	1,108,230	-0.16	-1.35%
10/2/08	12.17	12.40	11.78	11.84	1,402,202	-0.43	-3.50%
10/1/08	12.68	12.70	12.195	12.27	1,197,200	-0.42	-3.31%
9/30/08	12.49	12.77	12.46	12.69	1,095,161	0.18	1.44%
9/29/08	13.31	13.31	12.36	12.51	1,034,319	-0.90	-6.71%
9/26/08	13.13	13.44	13.09	13.41	769,918	0.10	0.75%
9/25/08	13.59	13.62	13.18	13.31	1,943,436	-0.25	-1.84%
9/24/08	13.93	14.07	13.50	13.56	946,134	-0.32	-2.31%
9/23/08	13.95	14.29	13.83	13.88	568,048	-0.06	-0.43%
9/22/08	14.62	14.76	13.90	13.94	883,568	-0.73	-4.98%
9/19/08	14.70	14.95	14.47	14.67	2,138,408	0.54	3.82%
9/18/08	14.13	14.45	13.42	14.13	2,289,862	0.28	2.02%
9/17/08	13.98	14.24	13.75	13.85	1,763,646	-0.23	-1.63%
9/16/08	13.89	14.19	13.59	14.08	1,396,900	0.12	0.86%
9/15/08	13.83	14.32	13.83	13.96	930,453	-0.12	-0.85%
9/12/08	14.00	14.11	13.85	14.08	982,102	-0.01	-0.07%
9/11/08	14.40	14.49	13.92	14.09	1,685,250	-0.44	-3.03%
9/10/08	14.45	14.74	14.24	14.53	1,409,556	0.27	1.89%
9/9/08	14.62	14.89	14.26	14.26	1,230,018	-0.33	-2.26%
9/8/08	14.80	14.94	14.31	14.59	1,016,006	-0.04	-0.27%
9/5/08	14.25	14.89	14.13	14.63	2,272,038	0.48	3.39%
9/4/08	14.47	14.50	14.075	14.15	1,115,509	-0.45	-3.08%
9/3/08	14.57	14.70	14.36	14.60	1,154,090	0.01	0.07%
9/2/08	14.98	15.01	14.49	14.59	663,161	-0.20	-1.35%
8/29/08	15.02	15.14	14.655	14.79	403,212	-0.34	-2.25%
8/28/08	14.95	15.14	14.86	15.13	508,911	0.18	1.20%
8/27/08	14.68	15.04	14.61	14.95	637,258	0.24	1.63%
8/26/08	14.59	14.80	14.58	14.71	596,111	-0.01	-0.07%
8/25/08	14.85	14.93	14.63	14.72	421,575	-0.19	-1.27%
8/22/08	14.87	14.99	14.65	14.91	719,685	0.13	0.88%
8/21/08	14.71	14.84	14.70	14.78	598,440	-0.06	-0.40%
8/20/08	14.71	14.85	14.50	14.84	706,825	0.22	1.50%
8/19/08	14.66	14.8399	14.59	14.62	1,025,361	-0.13	-0.88%
8/18/08	14.78	14.93	14.63	14.75	1,135,628	-0.03	-0.20%
8/15/08	14.70	14.79	14.52	14.78	1,841,286	0.18	1.23%
8/14/08	14.15	14.70	14.15	14.60	1,322,751	0.34	2.38%
8/13/08	14.25	14.46	13.94	14.26	1,051,749	0.05	0.35%
8/12/08	14.27	14.34	14.01	14.21	1,200,006	-0.07	-0.49%
8/11/08	14.16	14.55	14.16	14.28	1,676,550	0.07	0.49%
8/8/08	13.91	14.37	13.83	14.21	1,236,501	0.28	2.01%
8/7/08	13.80	14.15	13.73	13.93	1,896,089	0.15	1.09%
8/6/08	13.52	13.98	13.39	13.78	6,492,546	-1.06	-7.14%
8/5/08	15.33	15.33	14.43	14.84	2,628,281	-0.31	-2.05%
8/4/08	15.36	15.57	15.13	15.15	1,205,497	-0.19	-1.24%
8/1/08	15.20	15.45	14.90	15.34	1,756,904	0.23	1.52%
7/31/08	14.95	15.34	14.90	15.11	744,210	0.09	0.60%
7/30/08	14.87	15.02	14.71	15.02	610,088	0.16	1.08%
7/29/08	14.63	14.99	14.50	14.86	731,937	0.31	2.13%
7/28/08	14.85	14.96	14.46	14.55	655,209	-0.37	-2.48%
7/25/08	15.10	15.10	14.785	14.92	583,838	0.02	0.13%
7/24/08	15.02	15.18	14.76	14.90	459,823	-0.11	-0.73%
7/23/08	14.98	15.45	14.97	15.01	588,028	0.01	0.07%
7/22/08	14.95	15.17	14.7601	15.00	928,839	–	–
7/21/08	15.07	15.17	14.91	15.00	494,247	-0.04	-0.27%
7/18/08	14.77	15.17	14.68	15.04	1,341,320	0.28	1.90%
7/17/08	14.72	14.93	14.53	14.76	1,404,759	0.13	0.89%
7/16/08	14.57	14.78	14.375	14.63	1,001,401	0.09	0.62%
7/15/08	14.55	14.75	14.30	14.54	1,005,015	-0.15	-1.02%
7/14/08	14.82	15.01	14.58	14.69	447,017	-0.18	-1.21%