Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	28.71	29.58	28.46	29.57	17,124,444	+1.96(+7.08%)
Nov 29, 2011	27.79	28.18	27.49	27.61	12,265,177	-0.15(-0.53%)
Nov 28, 2011	27.25	28.32	27.25	27.76	17,585,294	+1.56(+5.96%)
Nov 25, 2011	25.84	26.69	25.81	26.20	7,444,548	-0.21(-0.81%)
Nov 23, 2011	26.68	26.89	25.97	26.41	16,048,540	-0.61(-2.27%)
Nov 22, 2011	27.76	28.12	26.71	27.03	16,088,452	-0.93(-3.33%)
Nov 21, 2011	27.95	28.57	26.23	27.96	28,468,366	-0.36(-1.28%)
Nov 18, 2011	29.82	29.96	27.73	28.32	48,774,948	-3.16(-10.04%)
Nov 17, 2011	33.37	33.37	31.03	31.48	26,360,542	-1.42(-4.30%)
Nov 16, 2011	33.82	34.05	32.66	32.90	10,661,004	-1.21(-3.54%)
Nov 15, 2011	33.72	34.30	33.21	34.11	10,656,110	+0.77(+2.31%)
Nov 14, 2011	33.39	34.01	32.97	33.34	12,723,158	+0.91(+2.81%)
Nov 11, 2011	32.46	32.83	32.16	32.43	7,117,869	+0.51(+1.61%)
Nov 10, 2011	32.62	32.69	31.22	31.91	7,628,063	-0.23(-0.73%)
Nov 09, 2011	32.69	33.30	32.03	32.15	8,183,087	-1.34(-4.01%)
Nov 08, 2011	33.68	33.77	32.99	33.49	6,377,688	+0.20(+0.59%)
Nov 07, 2011	32.65	33.63	32.48	33.29	7,210,490	+0.50(+1.53%)
Nov 04, 2011	32.97	33.19	32.46	32.79	4,988,980	-0.43(-1.29%)
Nov 03, 2011	32.90	33.31	32.07	33.22	8,067,965	+0.80(+2.47%)
Nov 02, 2011	33.10	33.11	31.89	32.42	11,005,013	-0.13(-0.39%)

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.