Historical Prices for Scansource, Inc (SCSC)

Symbol:

Historical Data for ScanSource Inc. (SCSC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	25.13	25.30	23.55	23.99	287,843	-1.68	-6.54%
10/3/08	26.80	26.80	25.56	25.67	184,645	-0.94	-3.53%
10/2/08	28.08	29.09	26.45	26.61	188,807	-1.55	-5.50%
10/1/08	28.37	28.93	27.95	28.16	189,825	-0.63	-2.19%
9/30/08	29.10	29.33	28.38	28.79	211,556	0.05	0.17%
9/29/08	31.43	31.43	28.71	28.74	226,601	-3.27	-10.22%
9/26/08	31.45	32.20	31.44	32.01	130,637	0.24	0.76%
9/25/08	31.08	32.10	30.65	31.77	115,420	0.85	2.75%
9/24/08	32.44	33.18	30.73	30.92	218,775	-1.52	-4.69%
9/23/08	32.34	33.98	32.28	32.44	117,808	0.10	0.31%
9/22/08	34.17	34.27	32.09	32.34	342,563	-1.80	-5.27%
9/19/08	33.73	34.74	32.10	34.14	848,604	1.38	4.21%
9/18/08	31.75	33.83	29.81	32.76	408,129	1.79	5.78%
9/17/08	31.88	32.19	30.59	30.97	315,531	-1.23	-3.82%
9/16/08	30.62	32.50	30.62	32.20	261,932	1.01	3.24%
9/15/08	31.27	32.29	30.88	31.19	207,473	-0.78	-2.44%
9/12/08	31.81	32.22	30.80	31.97	134,125	-0.02	-0.06%
9/11/08	31.26	32.12	31.19	31.99	228,797	0.19	0.60%
9/10/08	32.04	32.23	31.51	31.80	226,496	0.22	0.70%
9/9/08	31.53	32.66	31.53	31.58	173,804	0.13	0.41%
9/8/08	31.57	32.23	31.12	31.45	253,847	0.53	1.71%
9/5/08	29.18	31.22	28.98	30.92	339,580	1.53	5.21%
9/4/08	29.99	30.56	29.39	29.39	154,524	-0.86	-2.84%
9/3/08	30.46	31.26	30.11	30.25	150,823	-0.34	-1.11%
9/2/08	30.49	31.28	29.125	30.59	122,011	0.50	1.66%
8/29/08	29.77	30.24	29.24	30.09	149,239	0.16	0.53%
8/28/08	29.04	30.05	28.42	29.93	106,986	0.93	3.21%
8/27/08	28.88	29.31	28.13	29.00	155,514	0.07	0.24%
8/26/08	29.11	29.55	28.1332	28.93	155,112	-0.14	-0.48%
8/25/08	29.28	29.51	28.64	29.07	175,413	-0.53	-1.79%
8/22/08	27.80	30.22	27.25	29.60	305,142	-0.93	-3.05%
8/21/08	30.67	31.38	30.38	30.53	85,798	-0.57	-1.83%
8/20/08	31.09	32.27	30.67	31.10	135,355	0.11	0.35%
8/19/08	31.46	31.63	30.81	30.99	109,419	-1.01	-3.16%
8/18/08	33.14	33.14	31.55	32.00	101,581	-0.91	-2.77%
8/15/08	32.94	33.25	31.74	32.91	123,728	0.38	1.17%
8/14/08	32.74	33.05	32.19	32.53	108,587	-0.44	-1.33%
8/13/08	32.37	33.18	32.19	32.97	138,041	0.51	1.57%
8/12/08	32.29	32.84	31.63	32.46	217,177	0.09	0.28%
8/11/08	30.42	32.69	30.38	32.37	195,632	2.01	6.62%
8/8/08	29.64	31.03	29.60	30.36	160,478	0.63	2.12%
8/7/08	29.26	29.745	29.26	29.73	134,918	0.09	0.30%
8/6/08	29.85	29.85	29.25	29.64	122,427	-0.24	-0.80%
8/5/08	29.93	30.37	28.84	29.88	136,906	0.39	1.32%
8/4/08	30.23	30.23	29.18	29.49	96,640	-0.82	-2.71%
8/1/08	30.66	30.69	29.84	30.31	175,379	-0.38	-1.24%
7/31/08	30.09	31.42	30.09	30.69	156,204	0.10	0.33%
7/30/08	31.25	31.526	30.22	30.59	302,944	-0.61	-1.96%
7/29/08	29.56	31.66	29.17	31.20	129,724	1.72	5.83%
7/28/08	30.33	30.57	29.24	29.48	101,275	-1.02	-3.34%
7/25/08	30.09	30.93	29.69	30.50	146,943	0.70	2.35%
7/24/08	29.75	30.18	28.82	29.80	206,362	0.16	0.54%
7/23/08	29.31	29.72	28.75	29.64	125,395	0.35	1.19%
7/22/08	28.04	29.31	27.78	29.29	188,967	1.16	4.12%
7/21/08	27.95	28.28	27.73	28.13	86,091	0.23	0.82%
7/18/08	28.02	28.18	27.06	27.90	147,302	-0.15	-0.53%
7/17/08	27.31	28.09	26.62	28.05	111,081	0.80	2.94%
7/16/08	26.13	27.42	25.62	27.25	118,399	1.17	4.49%
7/15/08	25.57	26.71	25.18	26.08	106,398	0.17	0.66%
7/14/08	25.74	26.56	25.698	25.91	80,197	-0.36	-1.37%
7/11/08	25.74	26.35	25.25	26.27	313,591	0.25	0.96%
7/10/08	26.97	27.71	25.70	26.02	435,567	-1.01	-3.74%
7/9/08	27.56	27.72	26.835	27.03	112,377	-0.58	-2.10%
7/8/08	26.31	27.90	26.31	27.61	180,271	1.45	5.54%