Qualcomm, Inc. (NQ: QCOM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.42	32.42	31.73	32.02	23,007,782	-0.55(-1.69%)
Aug 28, 2009	32.93	33.25	32.38	32.57	17,368,102	-0.02(-0.06%)
Aug 27, 2009	32.68	32.82	32.28	32.59	15,539,781	-0.19(-0.59%)
Aug 26, 2009	32.42	32.96	32.26	32.79	20,988,134	+0.37(+1.15%)
Aug 25, 2009	32.61	33.01	32.34	32.42	31,152,220	-0.29(-0.89%)
Aug 24, 2009	32.33	32.77	32.33	32.70	16,847,644	+0.08(+0.25%)
Aug 21, 2009	32.75	32.76	32.17	32.62	30,011,302	+0.14(+0.42%)
Aug 20, 2009	31.59	32.63	31.56	32.48	27,423,164	+0.95(+3.00%)
Aug 19, 2009	30.94	31.66	30.81	31.54	16,270,641	+0.39(+1.26%)
Aug 18, 2009	31.07	31.25	30.79	31.15	20,480,642	+0.14(+0.44%)
Aug 17, 2009	31.37	31.52	30.95	31.01	19,881,884	-0.81(-2.56%)
Aug 14, 2009	32.09	32.09	31.38	31.82	17,161,112	-0.31(-0.97%)
Aug 13, 2009	32.08	32.35	31.80	32.13	16,236,183	+0.14(+0.45%)
Aug 12, 2009	31.33	32.40	31.33	31.99	22,549,670	+0.67(+2.14%)
Aug 11, 2009	31.46	31.83	31.30	31.32	21,166,592	-0.23(-0.74%)
Aug 10, 2009	31.44	31.78	31.37	31.55	14,372,563	-0.16(-0.50%)
Aug 07, 2009	31.78	32.03	31.63	31.71	17,335,818	+0.26(+0.81%)
Aug 06, 2009	31.66	31.71	31.24	31.46	16,319,576	-0.14(-0.46%)
Aug 05, 2009	31.88	32.00	31.26	31.60	18,522,916	-0.34(-1.08%)
Aug 04, 2009	32.29	32.32	31.70	31.95	19,192,134	-0.46(-1.41%)
Aug 03, 2009	32.20	32.53	31.95	32.40	17,181,142	+0.52(+1.64%)
Jul 31, 2009	31.91	32.32	31.76	31.88	19,473,722	-0.21(-0.67%)
Jul 30, 2009	32.22	32.73	31.99	32.09	21,764,184	+0.19(+0.58%)
Jul 29, 2009	31.74	32.08	31.59	31.90	16,063,247	-0.08(-0.24%)
Jul 28, 2009	31.97	32.09	31.70	31.98	21,830,740	-0.08(-0.26%)
Jul 27, 2009	32.24	32.66	31.84	32.06	21,909,280	-0.60(-1.84%)
Jul 24, 2009	32.49	32.84	32.19	32.66	19,695,412	-0.03(-0.11%)
Jul 23, 2009	31.97	32.73	31.73	32.70	59,007,524	-0.72(-2.17%)
Jul 22, 2009	32.97	33.61	32.73	33.42	36,996,828	+0.32(+0.98%)
Jul 21, 2009	32.44	33.11	31.98	33.10	31,357,612	+0.66(+2.02%)
Jul 20, 2009	32.75	32.76	32.00	32.44	26,632,068	-0.26(-0.78%)
Jul 17, 2009	32.35	32.84	31.90	32.70	33,567,280	+0.47(+1.46%)
Jul 16, 2009	31.68	32.31	31.57	32.23	25,297,254	+0.46(+1.43%)
Jul 15, 2009	31.10	31.83	30.87	31.77	28,552,204	+0.97(+3.16%)
Jul 14, 2009	30.53	30.93	30.32	30.80	16,482,350	+0.23(+0.77%)
Jul 13, 2009	29.88	30.57	29.44	30.57	22,691,522	+0.60(+2.00%)
Jul 10, 2009	29.75	30.08	29.52	29.97	14,987,834	+0.26(+0.88%)
Jul 09, 2009	30.11	30.19	29.66	29.70	22,724,624	-0.34(-1.13%)
Jul 08, 2009	29.99	30.29	29.70	30.04	23,913,254	-0.09(-0.30%)
Jul 07, 2009	31.18	31.27	30.02	30.13	28,121,618	-1.05(-3.36%)
Jul 06, 2009	30.51	31.28	30.27	31.18	24,035,762	+0.36(+1.16%)
Jul 02, 2009	30.95	31.14	30.50	30.82	18,354,200	-0.33(-1.06%)
Jul 01, 2009	31.30	31.45	30.99	31.15	18,390,970	-0.03(-0.09%)
Jun 30, 2009	31.66	31.73	31.05	31.18	24,070,782	-0.61(-1.93%)
Jun 29, 2009	31.67	32.04	31.32	31.79	18,225,010	-0.07(-0.22%)
Jun 26, 2009	31.80	32.24	31.59	31.86	26,667,126	-0.10(-0.32%)
Jun 25, 2009	31.77	32.22	31.01	31.97	27,239,068	+0.74(+2.36%)
Jun 24, 2009	30.80	31.33	30.53	31.23	28,589,844	+0.54(+1.75%)
Jun 23, 2009	30.64	30.89	29.88	30.69	30,886,428	+0.06(+0.20%)
Jun 22, 2009	31.36	31.56	30.53	30.63	28,825,278	-1.10(-3.48%)
Jun 19, 2009	31.33	31.73	31.15	31.73	32,382,136	+0.50(+1.59%)
Jun 18, 2009	31.06	31.50	30.59	31.24	27,361,678	+0.13(+0.42%)
Jun 17, 2009	30.66	31.28	30.35	31.10	39,212,124	+1.13(+3.77%)
Jun 16, 2009	30.38	30.70	29.97	29.97	25,906,570	-0.59(-1.94%)
Jun 15, 2009	31.26	31.28	30.17	30.57	28,589,184	-1.20(-3.78%)
Jun 12, 2009	31.83	32.00	31.10	31.77	20,153,820	+0.05(+0.15%)
Jun 11, 2009	31.14	32.05	30.99	31.72	36,703,804	-0.06(-0.20%)
Jun 10, 2009	31.87	32.06	31.32	31.78	19,841,088	+0.03(+0.09%)
Jun 09, 2009	31.64	31.95	31.13	31.75	21,586,558	+0.46(+1.45%)
Jun 08, 2009	30.97	31.53	30.63	31.30	18,700,562	-0.02(-0.07%)
Jun 05, 2009	31.40	31.52	30.96	31.32	23,489,126	+0.08(+0.24%)
Jun 04, 2009	30.18	31.34	30.11	31.24	29,808,932	+1.18(+3.92%)
Jun 03, 2009	30.29	30.29	29.56	30.06	33,328,494	-0.23(-0.75%)
Jun 02, 2009	30.29	30.70	30.06	30.29	19,801,392	-0.34(-1.10%)