Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.51	35.09	33.74	34.61	12,637,907	-0.58(-1.65%)
May 30, 2012	35.54	35.70	34.83	35.19	13,802,851	-1.18(-3.25%)
May 29, 2012	36.69	37.13	35.75	36.38	10,995,809	-0.33(-0.89%)
May 25, 2012	36.74	37.45	36.50	36.70	9,691,699	+0.20(+0.54%)
May 24, 2012	37.25	37.51	36.20	36.50	10,073,417	-1.10(-2.92%)
May 23, 2012	36.71	37.69	36.34	37.60	10,432,570	+0.29(+0.78%)
May 22, 2012	37.00	37.93	36.70	37.31	12,476,032	+0.10(+0.27%)
May 21, 2012	35.98	37.33	35.03	37.21	15,455,154	+0.87(+2.38%)
May 18, 2012	33.41	37.19	35.70	36.35	36,189,800	+2.94(+8.80%)
May 17, 2012	34.20	34.70	32.98	33.41	21,395,308	-0.69(-2.04%)
May 16, 2012	34.82	34.89	33.47	34.10	13,092,324	-0.38(-1.10%)
May 15, 2012	34.53	34.95	34.34	34.48	11,297,282	+0.39(+1.14%)
May 14, 2012	34.00	34.61	33.76	34.09	7,361,860	-0.31(-0.89%)
May 11, 2012	33.73	35.02	33.63	34.40	13,875,890	+0.58(+1.73%)
May 10, 2012	37.29	37.40	33.55	33.82	38,594,892	-3.38(-9.09%)
May 09, 2012	36.03	37.51	35.96	37.20	9,222,780	+0.74(+2.03%)
May 08, 2012	37.60	37.67	35.47	36.46	15,975,553	-1.45(-3.83%)
May 07, 2012	37.90	38.37	37.64	37.91	6,167,414	-0.19(-0.50%)
May 04, 2012	39.25	39.25	38.02	38.10	10,245,774	-1.23(-3.13%)
May 03, 2012	40.02	40.82	39.28	39.33	12,635,187	-0.35(-0.89%)
May 02, 2012	38.94	39.82	38.83	39.68	5,884,424	+0.51(+1.31%)

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.

Salesforce (NY: CRM )

Historical Prices

Free News Feed