Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Technology Stocks : 3Com Corporation (COMS) -- Ignore unavailable to you. Want to Upgrade?

To: richard w allgaier who wrote (14365)	3/9/1998 12:59:00 PM
From: Lost in New York	Respond to of 45548

Here's what AOL's historic quotes says: US ROBOTICS CORP Prices Available: 10/14/91 through 06/13/97 Ticker: USRX Date Volume High/Ask Low/Bid Close -------- ---------- ---------- ---------- ---------- 11/01/96 6,308,100 63 1/4 59 1/4 60 11/04/96 4,938,300 61 1/8 57 7/8 59 3/8 11/05/96 15,633,800 65 1/4 59 3/4 61 11/06/96 10,273,500 64 59 62 1/8 11/07/96 5,775,600 63 7/8 61 3/8 61 5/8 11/08/96 4,035,800 64 1/4 61 3/4 64 11/11/96 4,345,300 68 7/8 64 1/4 68 7/8 11/12/96 5,447,300 70 3/4 66 1/2 66 7/8 11/13/96 4,087,600 69 7/8 67 69 3/8 11/14/96 2,518,600 70 1/8 68 68 1/2 11/15/96 3,246,800 69 1/2 66 1/4 66 5/8 11/18/96 3,046,800 68 1/4 64 7/8 65 3/4 11/19/96 1,740,700 66 3/4 65 1/4 66 1/8 11/20/96 5,470,900 70 3/4 66 3/8 69 1/2 11/21/96 3,646,100 72 68 7/8 70 1/4 11/22/96 2,355,700 72 69 3/4 71 3/8 11/25/96 1,133,500 72 70 3/4 71 11/26/96 2,874,600 71 7/8 69 1/4 71 1/8 11/27/96 2,703,200 74 1/4 71 73 1/2 11/29/96 3,380,600 78 7/8 74 1/2 78 5/8 12/02/96 4,630,600 81 1/4 78 3/4 80 7/8 12/03/96 10,759,000 80 3/4 73 3/8 73 3/4 12/04/96 6,169,200 77 3/8 74 76 7/8 12/05/96 2,308,900 77 7/8 75 3/8 76 12/06/96 3,787,900 75 5/8 72 74 3/8 12/09/96 1,273,900 77 75 5/8 77 12/10/96 1,983,000 78 1/2 74 3/8 74 5/8 12/11/96 3,852,500 76 1/4 71 3/4 74 5/8 12/12/96 3,387,700 77 1/2 74 7/8 75 1/2 12/13/96 2,569,700 76 1/8 72 1/2 73 12/16/96 3,021,200 74 1/8 68 1/4 69 1/2 12/17/96 2,916,400 71 1/4 68 7/8 71 1/8 12/18/96 2,220,500 75 71 5/8 75 12/19/96 2,716,600 76 1/4 73 1/2 74 3/8 12/20/96 2,213,100 75 1/8 71 3/8 71 3/4 12/23/96 2,213,600 75 71 1/4 74 1/2 12/24/96 927,000 75 1/2 73 1/2 75 1/4 12/26/96 1,185,800 76 1/4 74 74 5/8 12/27/96 732,500 75 73 7/8 74 3/8 12/30/96 541,400 74 3/4 73 5/8 73 3/4 12/31/96 1,620,000 74 1/4 71 1/2 72 01/02/97 7,328,100 71 7/8 66 1/4 67 1/4 01/03/97 4,068,900 68 7/8 67 1/4 68 5/8 01/06/97 2,902,200 70 1/2 68 70 1/4 01/07/97 3,089,000 71 7/8 68 1/2 68 3/4 01/08/97 6,641,800 73 1/8 68 1/4 71 3/4 01/09/97 3,285,200 72 3/4 69 3/8 71 5/8 01/10/97 3,026,300 74 5/8 69 1/2 73 1/8 01/13/97 1,302,800 74 1/8 72 72 3/4 01/14/97 1,939,900 73 3/4 71 3/4 73 01/15/97 3,597,200 73 68 3/8 69 1/4 01/16/97 5,323,900 70 1/2 66 1/4 67 1/8 01/17/97 4,718,000 72 5/8 67 3/4 71 5/8 01/20/97 3,887,000 74 1/2 71 5/8 74 01/21/97 3,745,400 76 1/2 73 73 5/8 01/22/97 9,957,100 76 1/4 71 1/8 72 1/4 01/23/97 7,873,000 72 7/8 68 68 1/8 01/24/97 5,941,300 70 1/2 67 1/4 67 3/8 01/27/97 4,461,700 70 67 1/8 67 5/8 01/28/97 5,163,900 71 67 3/4 68 3/4 01/29/97 4,211,700 70 3/8 66 68 1/4 01/30/97 3,247,300 69 66 1/2 66 7/8 01/31/97 3,837,400 68 3/4 66 5/8 68 1/2

To: richard w allgaier who wrote (14365)	3/10/1998 6:27:00 PM
From: Glenn D. Rudolph	Read Replies (2) \| Respond to of 45548

This should work. If you would like another format, let me know: Date Volume High Low Close May 23/97 3183300 75.156 72 74.75 May 22/97 3220400 73.5 70.5 71.5 May 21/97 4520300 72.063 67.75 71.875 May 20/97 2058800 67.375 65.375 67.375 May 19/97 1203700 65.75 64.375 65.688 May 16/97 1488400 66 64.875 65 May 15/97 1887800 66.5 65.375 66.125 May 14/97 2798900 66 62.25 65.375 May 13/97 1852400 65.25 63.5 63.562 May 12/97 2017900 67.25 65.125 65.688 May 09/97 3379500 67.25 64.375 66 May 08/97 4473500 66.75 63.625 66.125 May 07/97 5397100 65.312 59.375 63.875 May 06/97 2680900 61.75 59.875 61.375 May 05/97 4084700 62.125 58.75 61.5 May 02/97 4300800 59.375 54.25 59.25 May 01/97 2590700 53.875 50.875 53.5 Apr 30/97 2101500 52.125 48.75 50.625 Apr 29/97 1312800 50.25 49.25 49.75 Apr 28/97 2359100 49.25 45.75 48.375 Apr 25/97 2014800 49.375 46 46.125 Apr 24/97 3601600 51.25 48.375 49.375 Apr 23/97 2229400 47.875 46.375 47 Apr 22/97 9242900 47 40.75 46.875 Apr 21/97 6197700 50 44.875 45.062 Apr 18/97 1592400 52.875 50.5 50.75 Apr 17/97 1408900 52.375 50.75 51.75 Apr 16/97 2375800 53.25 50 50.75 Apr 15/97 1360600 54.875 52.5 52.687 Apr 14/97 1481400 54.625 53.5 53.75 Apr 11/97 2892100 55.25 53.5 53.5 Apr 10/97 1674800 57.5 55.5 55.625 Apr 09/97 980500 59.625 58 58.125 Apr 08/97 1231100 59.469 58 59.062 Apr 07/97 1456300 59.75 58.375 59.25 Apr 04/97 1818900 58.5 55.25 58.312 Apr 03/97 3426500 57 53.875 56.25 Apr 02/97 2814400 54.75 52.5 54.125 Apr 01/97 1719900 55.375 54 54.625 Mar 31/97 2458900 58.375 55.375 55.375 Mar 28/97 0 0 0 0 Mar 27/97 2327200 60.375 57.5 58.25 Mar 26/97 3294500 60 56.75 59.875 Mar 25/97 1930200 56.875 54.75 56.5 Mar 24/97 2752200 57.625 54.5 55 Mar 21/97 4099600 58.875 56.125 56.5 Mar 20/97 3519700 57.25 53.5 56.375 Mar 19/97 4696200 55.125 52 54.125 Mar 18/97 2012200 57.625 55.5 56.75 Mar 17/97 2853300 57.875 55.375 56 Mar 14/97 4036300 60.75 57.125 57.687 Mar 13/97 3139300 60 58.375 59.25 Mar 12/97 1461000 59.5 58 58.375 Mar 11/97 2622200 60.25 58 59.5 Mar 10/97 2693800 58.75 55.875 58.75 Mar 07/97 4178700 59.875 56.25 56.375 Mar 06/97 4094300 61.25 59.125 59.125 Mar 05/97 5014800 60.375 57.625 60 Mar 04/97 7093500 57.625 55.75 57.375 Mar 03/97 8243500 58 55.375 55.375 Feb 28/97 9573000 60.25 55.5 55.812 Feb 27/97 20863000 65 59 59.125 Feb 26/97 6015800 62.5 59.5 61 Feb 25/97 8282900 62 60.375 61.5 Feb 24/97 6220500 59.75 57 59.125 Feb 21/97 5496900 61.125 56.375 56.625 Feb 20/97 5442400 62.75 59 60.5 Feb 19/97 5199500 61.5 59.5 60.5 Feb 18/97 2937800 64 61.5 62 Feb 17/97 0 0 0 0 Feb 14/97 3648100 63.75 60.5 63 Feb 13/97 7020200 63.375 59.375 60.875 Feb 12/97 4766600 61.375 58.75 58.875 Feb 11/97 7600900 63 57.375 59.5 Feb 10/97 6391800 67.125 60.875 61.875 Feb 07/97 3781300 67.25 65 67 Feb 06/97 3574200 65.125 62.25 64.75 Feb 05/97 4013200 66.25 61.875 63.125 Feb 04/97 5340500 65.625 62.5 64.562 Feb 03/97 6171600 69.25 64.75 65.563 Jan 31/97 3866500 68.813 66.625 68.5 Jan 30/97 3254300 69 66.5 66.875 Jan 29/97 4227200 70.375 66 68.25 Jan 28/97 5164400 71 67.75 68.75 Jan 27/97 4462100 70 67.125 67.625 Jan 24/97 5941300 68.375 67.25 67.375 Jan 23/97 7893800 72.875 68 68.125 Jan 22/97 9986800 76.25 71.125 72.25 Jan 21/97 3827300 76.5 73 73.625 Jan 20/97 3898300 74.5 71.625 74 Jan 17/97 4732100 72.625 67.75 71.625 Jan 16/97 5323400 70.5 66.25 67.125 Jan 15/97 3606700 73 68.375 69.25 Jan 14/97 1952800 73.75 71.75 73 Jan 13/97 1318700 74.125 72 72.625 Jan 10/97 3026600 74.625 69.5 73.125 Jan 09/97 3292700 72.75 69.375 71.625 Jan 08/97 6655500 73.125 68.25 71.75 Jan 07/97 3109700 71.875 68.5 68.75 Jan 06/97 2897700 70.5 68 70.25 Jan 03/97 4068900 68.875 67.25 68.625 Jan 02/97 7356900 71.875 66.25 67.25 Jan 01/97 0 0 0 0 Dec 31/96 1619500 74.25 71.5 72 Dec 30/96 543500 74.75 73.625 73.75 Dec 27/96 732500 75 73.875 74.375 Dec 26/96 1190300 76.25 74 74.625 Dec 25/96 0 0 0 0 Dec 24/96 927000 75.5 73.5 75.25 Dec 23/96 2213600 75 71.25 74.5 Dec 20/96 2248300 75.125 71.375 71.75 Dec 19/96 2720300 76.25 73.5 74.375 Dec 18/96 2233600 75 71.625 75 Dec 17/96 2916400 71.25 68.875 71.125 Dec 16/96 3019200 74.125 68.25 69.5 Dec 13/96 2576700 76.125 72.5 73 Dec 12/96 3388300 77.5 74.875 75.5 Dec 11/96 3877800 76.25 71.75 74.625 Dec 10/96 1997500 78.5 74.375 74.625 Dec 09/96 1298500 77 75.625 77 Dec 06/96 3792900 75.625 72 74.375 Dec 05/96 2312000 77.875 75.375 76 Dec 04/96 6186000 77.375 74 76.875 Dec 03/96 10862000 80.75 73.375 73.75 Dec 02/96 4640100 81.25 78.75 80.875 Nov 29/96 3380600 78.875 74.5 78.625 Nov 28/96 0 0 0 0 Nov 27/96 2704900 74.25 71 73.5 Nov 26/96 2874900 71.875 69.25 71.125 Nov 25/96 1138000 72 70.75 71 Nov 22/96 2359400 72 69.75 71.375 Nov 21/96 3650900 72 68.875 70.25 Nov 20/96 5474500 70.75 66.375 69.5 Nov 19/96 1740700 66.75 65.25 66.125 Nov 18/96 3062600 68.25 64.875 65.75 Nov 15/96 3274300 69.5 66.25 66.625 Nov 14/96 2530400 70.125 68 68.5 Nov 13/96 4091200 69.875 67 69.375 Nov 12/96 5454100 70.75 66.5 66.875 Nov 11/96 4389800 68.875 64.25 68.875 Nov 08/96 4112500 64.25 61.75 64 Nov 07/96 5775300 63.875 61.375 61.625 Nov 06/96 10616000 64 59 62.125 Nov 05/96 15701000 65.25 60 60.5 Nov 04/96 5028700 61.125 57.875 59.5 Nov 01/96 6320200 63.25 59.25 60 Oct 31/96 9026700 68.5 61.375 62.875 Oct 30/96 2226800 67.25 64.5 66.625 Oct 29/96 3234900 68 64 64.375 Oct 28/96 3319300 69.875 66 66.25 Oct 25/96 3703800 72.75 68.375 68.75 Oct 24/96 2466500 74.75 71.25 71.375 Oct 23/96 2873200 73.75 71 73.5 Oct 22/96 2946000 74.5 70.125 72 Oct 21/96 2994700 75.75 71.5 72.5 Oct 18/96 3285400 75.75 72.75 73.375 Oct 17/96 4332700 79 75.875 76 Oct 16/96 13655000 82 74.5 77.625