| SCANSOURCE Add to My Watchlist | (NSDQ: SCSC) |
| Scansource | 25.87 | +0.37 (+1.45%) | 235,605 |
| Historical Data for SCSC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.73 | 26.00 | 24.90 | 235,605 | 25.87 | +0.37 +1.45% |
| 02/08/10 | 25.46 | 25.95 | 25.16 | 156,294 | 25.50 | -0.06 -0.23% |
| 02/05/10 | 25.76 | 25.89 | 24.94 | 231,730 | 25.56 | -0.18 -0.70% |
| 02/04/10 | 27.21 | 27.21 | 25.73 | 181,260 | 25.74 | -1.65 -6.02% |
| 02/03/10 | 28.11 | 28.11 | 26.80 | 201,206 | 27.39 | -0.78 -2.77% |
| 02/02/10 | 28.20 | 28.35 | 27.76 | 152,668 | 28.17 | 0.00 0.00% |
| 02/01/10 | 28.31 | 28.90 | 27.77 | 185,433 | 28.17 | -0.09 -0.32% |
| 01/29/10 | 27.60 | 30.08 | 27.26 | 316,379 | 28.26 | +1.20 +4.43% |
| 01/28/10 | 27.47 | 27.61 | 26.62 | 134,542 | 27.06 | -0.41 -1.49% |
| 01/27/10 | 27.14 | 27.65 | 26.82 | 97,010 | 27.47 | +0.20 +0.73% |
| 01/26/10 | 27.68 | 27.73 | 27.08 | 77,309 | 27.27 | -0.41 -1.48% |
| 01/25/10 | 28.03 | 28.03 | 27.34 | 99,478 | 27.68 | -0.16 -0.57% |
| 01/22/10 | 28.23 | 28.70 | 27.71 | 154,037 | 27.84 | -0.34 -1.21% |
| 01/21/10 | 28.91 | 29.22 | 27.99 | 113,784 | 28.18 | -0.77 -2.66% |
| 01/20/10 | 29.09 | 29.11 | 28.42 | 102,931 | 28.95 | -0.46 -1.56% |
| 01/19/10 | 28.81 | 29.55 | 28.67 | 82,471 | 29.41 | +0.74 +2.58% |
| 01/18/10 | 28.67 | 28.67 | 28.67 | 0 | 28.67 | 0.00 0.00% |
| 01/15/10 | 30.07 | 30.19 | 28.55 | 257,777 | 28.67 | -1.25 -4.18% |
| 01/14/10 | 30.30 | 30.67 | 29.92 | 90,951 | 29.92 | -0.39 -1.29% |
| 01/13/10 | 29.91 | 30.41 | 29.72 | 136,512 | 30.31 | +0.56 +1.88% |
| 01/12/10 | 29.45 | 29.98 | 29.18 | 220,985 | 29.75 | +0.23 +0.78% |
| 01/11/10 | 29.69 | 29.75 | 29.26 | 131,487 | 29.52 | +0.15 +0.51% |
| 01/08/10 | 28.45 | 29.62 | 28.45 | 215,774 | 29.37 | +1.61 +5.80% |
| 01/07/10 | 27.85 | 28.15 | 27.42 | 123,818 | 27.76 | -0.17 -0.61% |
| 01/06/10 | 27.71 | 29.33 | 27.68 | 256,890 | 27.93 | +0.27 +0.98% |
| 01/05/10 | 27.33 | 28.43 | 27.07 | 278,997 | 27.66 | +0.37 +1.36% |
| 01/04/10 | 27.10 | 27.53 | 26.80 | 130,268 | 27.29 | +0.59 +2.21% |
| 01/01/10 | 26.70 | 26.70 | 26.70 | 0 | 26.70 | 0.00 0.00% |
| 12/31/09 | 26.70 | 27.11 | 26.70 | 157,282 | 26.70 | -0.09 -0.34% |
| 12/30/09 | 26.53 | 26.79 | 26.34 | 87,361 | 26.79 | +0.19 +0.71% |
| 12/29/09 | 26.37 | 26.68 | 26.09 | 76,292 | 26.60 | +0.21 +0.80% |
| 12/28/09 | 26.27 | 26.39 | 26.10 | 72,534 | 26.39 | +0.29 +1.11% |
| 12/25/09 | 26.22 | 26.26 | 26.05 | 13,589 | 26.10 | 0.00 0.00% |
| 12/24/09 | 26.22 | 26.26 | 26.05 | 13,589 | 26.10 | +0.04 +0.15% |
| 12/23/09 | 25.52 | 26.19 | 25.43 | 80,843 | 26.06 | +0.70 +2.76% |
| 12/22/09 | 25.09 | 25.52 | 25.09 | 167,060 | 25.36 | +0.24 +0.96% |
| 12/21/09 | 24.91 | 25.30 | 24.68 | 134,206 | 25.12 | +0.26 +1.05% |
| 12/18/09 | 25.20 | 25.20 | 24.39 | 515,888 | 24.86 | -0.09 -0.36% |
| 12/17/09 | 24.84 | 25.04 | 24.39 | 120,943 | 24.95 | -0.11 -0.44% |
| 12/16/09 | 25.00 | 25.24 | 24.93 | 164,969 | 25.06 | +0.18 +0.72% |
| 12/15/09 | 24.01 | 25.05 | 23.71 | 183,907 | 24.88 | +0.75 +3.11% |
| 12/14/09 | 23.76 | 24.13 | 23.62 | 115,832 | 24.13 | +0.15 +0.63% |
| 12/11/09 | 23.95 | 24.01 | 23.50 | 73,010 | 23.98 | +0.09 +0.38% |
| 12/10/09 | 24.48 | 24.49 | 23.81 | 77,740 | 23.89 | -0.56 -2.29% |
| 12/09/09 | 24.41 | 24.50 | 23.98 | 65,830 | 24.45 | +0.02 +0.08% |
| 12/08/09 | 24.40 | 24.78 | 24.06 | 77,116 | 24.43 | -0.17 -0.69% |
| 12/07/09 | 24.49 | 24.90 | 24.18 | 102,603 | 24.60 | +0.03 +0.12% |
| 12/04/09 | 24.30 | 24.83 | 24.06 | 147,900 | 24.57 | +0.64 +2.67% |
| 12/03/09 | 24.29 | 24.40 | 23.90 | 122,120 | 23.93 | -0.20 -0.83% |
| 12/02/09 | 23.87 | 24.37 | 23.63 | 133,165 | 24.13 | +0.35 +1.47% |
| \/ Download Data To Spreadsheet | ||||||
