| CITRIX SYSTEMS Add to My Watchlist | (NSDQ: CTXS) |
| Citrix Systems | 42.88 | -0.31 (-0.72%) | 1,898,173 |
| Historical Data for CTXS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 42.43 | 43.41 | 42.18 | 4,431,015 | 43.19 | +1.08 +2.56% |
| 02/08/10 | 41.85 | 42.60 | 41.34 | 3,293,918 | 42.11 | +0.32 +0.77% |
| 02/05/10 | 41.34 | 41.79 | 40.67 | 4,114,044 | 41.79 | +0.41 +0.99% |
| 02/04/10 | 42.02 | 42.13 | 41.37 | 3,489,503 | 41.38 | -1.08 -2.54% |
| 02/03/10 | 41.85 | 42.67 | 41.73 | 3,797,585 | 42.46 | +0.11 +0.26% |
| 02/02/10 | 42.01 | 42.50 | 41.65 | 2,622,288 | 42.35 | +0.04 +0.09% |
| 02/01/10 | 41.73 | 42.35 | 41.64 | 4,495,902 | 42.31 | +0.76 +1.83% |
| 01/29/10 | 42.33 | 42.38 | 41.02 | 6,270,764 | 41.55 | -1.16 -2.72% |
| 01/28/10 | 40.48 | 43.98 | 40.48 | 7,058,210 | 42.71 | +0.73 +1.74% |
| 01/27/10 | 41.99 | 42.25 | 41.29 | 4,258,198 | 41.98 | -0.10 -0.24% |
| 01/26/10 | 42.54 | 42.99 | 41.68 | 6,367,123 | 42.08 | +0.93 +2.26% |
| 01/25/10 | 41.70 | 41.70 | 40.95 | 2,624,950 | 41.15 | -0.25 -0.60% |
| 01/22/10 | 42.64 | 42.78 | 41.40 | 3,499,565 | 41.40 | -1.41 -3.29% |
| 01/21/10 | 42.91 | 44.01 | 42.39 | 2,616,558 | 42.81 | -0.10 -0.23% |
| 01/20/10 | 43.22 | 43.27 | 41.84 | 2,332,031 | 42.91 | -1.01 -2.30% |
| 01/19/10 | 43.06 | 44.00 | 42.93 | 2,010,473 | 43.92 | +0.70 +1.62% |
| 01/18/10 | 43.22 | 43.22 | 43.22 | 0 | 43.22 | 0.00 0.00% |
| 01/15/10 | 43.46 | 43.51 | 42.45 | 2,978,689 | 43.22 | +0.15 +0.35% |
| 01/14/10 | 42.39 | 43.18 | 42.23 | 1,808,488 | 43.07 | +0.58 +1.37% |
| 01/13/10 | 42.65 | 42.94 | 42.12 | 3,242,301 | 42.49 | +0.49 +1.17% |
| 01/12/10 | 42.27 | 42.36 | 41.43 | 2,785,515 | 42.00 | -0.49 -1.15% |
| 01/11/10 | 43.85 | 43.92 | 42.47 | 3,059,573 | 42.49 | -1.33 -3.04% |
| 01/08/10 | 42.88 | 43.94 | 42.55 | 3,188,407 | 43.82 | +1.16 +2.72% |
| 01/07/10 | 42.67 | 43.04 | 42.29 | 2,508,438 | 42.66 | -0.04 -0.09% |
| 01/06/10 | 42.73 | 43.33 | 42.56 | 3,046,435 | 42.70 | -0.17 -0.40% |
| 01/05/10 | 42.67 | 42.92 | 42.46 | 2,149,687 | 42.87 | +0.03 +0.07% |
| 01/04/10 | 42.04 | 42.87 | 41.91 | 1,680,626 | 42.84 | +1.23 +2.96% |
| 01/01/10 | 41.61 | 41.61 | 41.61 | 0 | 41.61 | 0.00 0.00% |
| 12/31/09 | 42.19 | 42.24 | 41.50 | 1,107,968 | 41.61 | -0.57 -1.35% |
| 12/30/09 | 42.34 | 42.56 | 41.92 | 996,390 | 42.18 | -0.03 -0.07% |
| 12/29/09 | 42.34 | 42.44 | 42.09 | 750,070 | 42.21 | -0.11 -0.26% |
| 12/28/09 | 42.21 | 42.50 | 42.06 | 1,483,754 | 42.32 | +0.17 +0.40% |
| 12/25/09 | 42.02 | 42.19 | 41.71 | 639,431 | 42.15 | 0.00 0.00% |
| 12/24/09 | 42.02 | 42.19 | 41.71 | 639,431 | 42.15 | +0.08 +0.19% |
| 12/23/09 | 41.25 | 42.34 | 41.05 | 2,694,089 | 42.07 | +1.08 +2.63% |
| 12/22/09 | 40.34 | 41.08 | 40.24 | 1,636,259 | 40.99 | +0.75 +1.86% |
| 12/21/09 | 39.47 | 40.30 | 39.47 | 2,346,546 | 40.24 | +0.80 +2.03% |
| 12/18/09 | 38.33 | 39.48 | 38.11 | 3,551,590 | 39.44 | +0.60 +1.54% |
| 12/17/09 | 39.50 | 39.55 | 38.76 | 1,572,002 | 38.84 | -0.76 -1.92% |
| 12/16/09 | 39.02 | 39.65 | 38.92 | 2,568,420 | 39.60 | +0.86 +2.22% |
| 12/15/09 | 38.49 | 39.01 | 38.26 | 1,431,873 | 38.74 | +0.04 +0.10% |
| 12/14/09 | 38.38 | 38.78 | 38.10 | 1,634,453 | 38.70 | +0.42 +1.10% |
| 12/11/09 | 38.83 | 39.00 | 38.02 | 1,745,788 | 38.28 | -0.46 -1.19% |
| 12/10/09 | 38.52 | 39.03 | 38.44 | 1,624,518 | 38.74 | +0.28 +0.73% |
| 12/09/09 | 38.08 | 38.60 | 37.63 | 1,753,800 | 38.46 | +0.20 +0.52% |
| 12/08/09 | 38.64 | 38.71 | 38.01 | 1,707,417 | 38.26 | -0.74 -1.90% |
| 12/07/09 | 39.11 | 39.43 | 38.90 | 1,359,717 | 39.00 | -0.47 -1.19% |
| 12/04/09 | 38.95 | 39.52 | 38.43 | 2,385,306 | 39.47 | +0.95 +2.47% |
| 12/03/09 | 38.94 | 39.15 | 38.48 | 1,301,067 | 38.52 | -0.39 -1.00% |
| 12/02/09 | 39.13 | 39.49 | 38.74 | 1,481,429 | 38.91 | +0.07 +0.18% |
| \/ Download Data To Spreadsheet | ||||||
