Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	39.49	39.64	39.18	39.37	3,508,717	-0.27(-0.68%)
Nov 29, 2012	39.44	39.90	39.41	39.64	5,784,302	+0.22(+0.56%)
Nov 28, 2012	38.73	39.47	38.70	39.41	6,710,418	+0.37(+0.95%)
Nov 27, 2012	39.29	39.76	38.98	39.04	11,908,419	-0.96(-2.40%)
Nov 26, 2012	39.17	40.07	39.10	40.00	10,968,657	+0.19(+0.48%)
Nov 23, 2012	39.04	39.87	38.70	39.81	8,441,456	+0.17(+0.42%)
Nov 21, 2012	37.48	39.72	37.40	39.64	27,973,686	+3.22(+8.83%)
Nov 20, 2012	36.79	37.33	36.05	36.43	12,244,293	-0.35(-0.96%)
Nov 19, 2012	36.28	37.34	36.28	36.78	8,471,592	+0.75(+2.09%)
Nov 16, 2012	35.30	36.18	34.99	36.03	6,354,534	+0.89(+2.54%)
Nov 15, 2012	35.00	35.21	34.82	35.14	4,555,475	+0.26(+0.75%)
Nov 14, 2012	35.63	35.91	34.79	34.87	5,558,920	-0.36(-1.01%)
Nov 13, 2012	35.00	35.62	34.72	35.23	4,175,779	-0.14(-0.40%)
Nov 12, 2012	35.37	35.66	34.89	35.37	4,839,425	+0.13(+0.38%)
Nov 09, 2012	35.56	36.03	35.21	35.24	6,532,478	-0.53(-1.49%)
Nov 08, 2012	36.52	36.64	35.58	35.77	8,849,581	-0.81(-2.21%)
Nov 07, 2012	36.43	36.89	36.41	36.58	5,674,755	-0.30(-0.81%)
Nov 06, 2012	36.33	37.22	36.33	36.88	3,994,619	+0.66(+1.81%)
Nov 05, 2012	36.67	36.67	35.80	36.23	6,749,036	-0.38(-1.03%)
Nov 02, 2012	36.74	37.06	36.42	36.60	7,033,499	+0.09(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.