Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VASCO Data Security International, Inc. - Common Stock (NQ: VDSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 11.93 13.11 11.91 12.96 1,467,825 +1.10(+9.27%)
May 29, 2008 11.55 11.97 11.50 11.86 469,240 +0.30(+2.60%)
May 28, 2008 11.52 11.75 11.36 11.56 407,598 +0.10(+0.87%)
May 27, 2008 11.09 11.49 11.03 11.46 348,255 +0.35(+3.15%)
May 26, 2008 11.38 11.38 11.01 11.11 284,966 +0.00(+0.00%)
May 23, 2008 11.38 11.38 11.01 11.11 284,966 -0.25(-2.20%)
May 22, 2008 11.20 11.61 11.01 11.36 317,828 +0.16(+1.43%)
May 21, 2008 11.56 11.75 11.12 11.20 475,596 -0.42(-3.61%)
May 20, 2008 11.78 11.78 11.43 11.62 307,952 -0.02(-0.17%)
May 19, 2008 11.73 12.00 11.60 11.64 591,839 -0.13(-1.10%)
May 16, 2008 12.13 12.13 11.68 11.77 638,038 -0.28(-2.32%)
May 15, 2008 11.98 12.10 11.60 12.05 626,271 +0.12(+1.01%)
May 14, 2008 11.89 12.22 11.86 11.93 681,844 +0.05(+0.42%)
May 13, 2008 11.43 11.96 11.35 11.88 827,695 +0.44(+3.85%)
May 12, 2008 11.26 11.54 11.04 11.44 538,533 +0.20(+1.78%)
May 09, 2008 10.88 11.28 10.88 11.24 534,004 +0.43(+3.98%)
May 08, 2008 10.98 11.15 10.71 10.81 784,085 -0.01(-0.09%)
May 07, 2008 10.67 11.45 10.66 10.82 2,714,043 +0.65(+6.39%)
May 06, 2008 10.01 10.21 9.900 10.17 565,858 +0.13(+1.29%)
May 05, 2008 10.21 10.25 9.960 10.04 771,688 -0.06(-0.59%)
May 02, 2008 10.27 10.33 10.02 10.10 658,486 -0.12(-1.17%)
May 01, 2008 10.06 10.31 10.01 10.22 1,191,377 +0.13(+1.29%)
Apr 30, 2008 10.05 10.27 10.00 10.09 1,330,748 +0.08(+0.80%)
Apr 29, 2008 9.870 10.16 9.800 10.01 1,313,223 +0.15(+1.52%)
Apr 28, 2008 9.850 9.950 9.710 9.860 1,550,136 +0.15(+1.54%)
Apr 25, 2008 10.69 10.70 9.491 9.710 3,159,840 -0.65(-6.27%)
Apr 24, 2008 11.50 11.85 10.28 10.36 4,426,848 -3.47(-25.09%)
Apr 23, 2008 13.67 13.95 13.33 13.83 767,100 -0.07(-0.50%)
Apr 22, 2008 14.48 14.55 13.75 13.90 575,216 -0.62(-4.27%)
Apr 21, 2008 14.41 14.80 14.39 14.52 524,592 +0.05(+0.35%)
Apr 18, 2008 13.89 14.79 13.79 14.47 819,330 +0.79(+5.77%)
Apr 17, 2008 13.37 13.74 13.17 13.68 299,658 +0.35(+2.63%)
Apr 16, 2008 13.01 13.65 13.01 13.33 637,236 +0.42(+3.25%)
Apr 15, 2008 13.33 13.52 12.89 12.91 702,132 -0.38(-2.86%)
Apr 14, 2008 13.31 13.50 12.84 13.29 756,443 -0.09(-0.67%)
Apr 11, 2008 13.35 14.13 13.30 13.38 495,689 -0.94(-6.56%)
Apr 10, 2008 13.75 14.50 13.72 14.32 320,175 +0.59(+4.30%)
Apr 09, 2008 14.39 14.61 13.63 13.73 390,492 -0.70(-4.85%)
Apr 08, 2008 14.65 14.70 14.38 14.43 271,207 -0.09(-0.62%)
Apr 07, 2008 15.00 15.07 14.38 14.52 389,051 -0.29(-1.96%)
Apr 04, 2008 14.42 15.08 14.34 14.81 649,833 +0.59(+4.15%)
Apr 03, 2008 14.05 14.36 13.77 14.22 484,985 +0.03(+0.21%)
Apr 02, 2008 14.40 14.66 14.04 14.19 576,955 -0.07(-0.49%)
Apr 01, 2008 13.95 14.28 13.72 14.26 464,960 +0.58(+4.24%)
Mar 31, 2008 13.73 13.97 13.40 13.68 527,338 -0.06(-0.44%)
Mar 28, 2008 14.06 14.43 13.66 13.74 368,277 -0.24(-1.72%)
Mar 27, 2008 14.10 14.31 13.93 13.98 336,039 -0.15(-1.06%)
Mar 26, 2008 14.30 14.55 13.85 14.13 519,872 -0.21(-1.46%)
Mar 25, 2008 13.79 14.52 13.79 14.34 949,521 +0.60(+4.37%)
Mar 24, 2008 12.20 13.74 12.20 13.74 948,614 +1.49(+12.16%)
Mar 21, 2008 12.20 12.39 11.76 12.25 699,100 +0.00(+0.00%)
Mar 20, 2008 12.20 12.39 11.76 12.25 699,100 +0.21(+1.74%)
Mar 19, 2008 12.44 12.70 12.04 12.04 642,664 -0.40(-3.22%)
Mar 18, 2008 12.00 12.46 11.82 12.44 817,636 +0.94(+8.17%)
Mar 17, 2008 11.38 12.00 11.20 11.50 670,110 -0.16(-1.37%)
Mar 14, 2008 12.05 12.20 11.53 11.66 717,509 -0.30(-2.51%)
Mar 13, 2008 11.14 12.00 11.03 11.96 930,037 +0.49(+4.27%)
Mar 12, 2008 11.79 11.88 11.43 11.47 483,464 -0.28(-2.38%)
Mar 11, 2008 11.20 11.75 11.17 11.75 693,028 +0.64(+5.76%)
Mar 10, 2008 11.07 11.48 10.96 11.11 612,771 +0.15(+1.37%)
Mar 07, 2008 11.59 11.65 10.77 10.96 1,030,990 -0.71(-6.08%)
Mar 06, 2008 11.57 11.93 11.37 11.67 1,229,222 +0.10(+0.85%)
Mar 05, 2008 10.50 11.84 10.50 11.57 1,568,284 +1.14(+10.94%)
Mar 04, 2008 10.40 10.65 10.10 10.43 719,920 -0.18(-1.70%)
Mar 03, 2008 11.00 11.04 10.40 10.61 1,015,596 -0.45(-4.07%)
Feb 29, 2008 11.69 11.69 11.05 11.06 1,306,729 -0.64(-5.47%)
Feb 28, 2008 12.23 12.37 11.69 11.70 1,816,271 -0.41(-3.39%)
Feb 27, 2008 11.55 12.36 11.50 12.11 2,360,565 +0.64(+5.58%)
Feb 26, 2008 11.40 11.70 11.25 11.47 1,166,576 +0.07(+0.61%)
Feb 25, 2008 11.73 11.73 11.10 11.40 1,569,820 +0.00(+0.00%)
Feb 22, 2008 11.83 11.83 10.92 11.40 2,759,563 +0.01(+0.09%)
Feb 21, 2008 12.50 13.12 11.22 11.39 8,167,110 -6.88(-37.66%)
Feb 20, 2008 18.25 19.15 18.00 18.27 1,077,100 -0.17(-0.92%)
Feb 19, 2008 17.78 18.58 17.70 18.44 842,050 +0.93(+5.31%)
Feb 18, 2008 17.58 17.78 17.14 17.51 296,722 +0.00(+0.00%)
Feb 15, 2008 17.58 17.78 17.14 17.51 296,722 -0.12(-0.68%)
Feb 14, 2008 18.31 18.45 17.50 17.63 352,079 -0.39(-2.16%)
Feb 13, 2008 17.25 18.21 17.25 18.02 438,383 +0.85(+4.95%)
Feb 12, 2008 17.53 17.70 16.95 17.17 386,432 -0.20(-1.15%)
Feb 11, 2008 17.02 17.69 16.79 17.37 450,753 +0.39(+2.30%)
Feb 08, 2008 16.89 17.20 16.61 16.98 527,987 +0.08(+0.47%)
Feb 07, 2008 16.99 17.22 16.25 16.90 641,391 -0.10(-0.59%)
Feb 06, 2008 17.34 17.82 17.00 17.00 409,686 -0.16(-0.93%)
Feb 05, 2008 18.01 18.16 17.07 17.16 740,166 -1.00(-5.51%)
Feb 04, 2008 18.48 18.58 17.62 18.16 992,808 -0.87(-4.57%)
Feb 01, 2008 19.06 19.81 18.71 19.03 507,472 +0.06(+0.32%)
Jan 31, 2008 18.26 19.19 18.00 18.97 377,717 +0.33(+1.77%)
Jan 30, 2008 19.24 19.69 18.11 18.64 906,240 -0.41(-2.15%)
Jan 29, 2008 19.63 19.75 18.95 19.05 391,170 -0.50(-2.56%)
Jan 28, 2008 19.54 19.75 19.08 19.55 538,609 +0.18(+0.93%)
Jan 25, 2008 20.58 20.89 19.21 19.37 816,853 -0.10(-0.51%)
Jan 24, 2008 17.58 19.71 17.41 19.47 1,022,584 +2.07(+11.90%)
Jan 23, 2008 16.86 17.41 15.33 17.40 1,106,281 +0.41(+2.41%)
Jan 22, 2008 16.26 17.49 15.00 16.99 649,747 -0.52(-2.97%)
Jan 21, 2008 18.12 18.50 16.90 17.51 882,193 +0.00(+0.00%)
Jan 18, 2008 18.12 18.50 16.90 17.51 882,193 -0.16(-0.91%)
Jan 17, 2008 19.20 19.50 17.58 17.67 1,098,428 -1.46(-7.63%)
Jan 16, 2008 19.81 20.38 18.63 19.13 972,212 -0.98(-4.87%)
Jan 15, 2008 21.10 21.28 19.82 20.11 651,624 -1.57(-7.24%)
Jan 14, 2008 21.16 21.84 20.85 21.68 584,597 +0.88(+4.23%)
Jan 11, 2008 20.61 21.61 20.61 20.80 574,872 -0.06(-0.29%)
Jan 10, 2008 21.69 21.69 20.20 20.86 913,209 -1.04(-4.75%)
Jan 09, 2008 22.86 23.04 20.64 21.90 1,097,406 -1.18(-5.11%)
Jan 08, 2008 22.90 23.92 22.87 23.08 880,463 +0.24(+1.05%)
Jan 07, 2008 25.09 25.09 22.33 22.84 1,128,306 -1.95(-7.87%)
Jan 04, 2008 26.56 26.58 24.55 24.79 718,517 -2.18(-8.08%)
Jan 03, 2008 27.65 27.68 26.87 26.97 382,424 -0.51(-1.86%)
Jan 02, 2008 28.30 28.45 27.11 27.48 446,923 -0.44(-1.58%)
Jan 01, 2008 28.50 28.56 27.70 27.92 351,942 +0.00(+0.00%)
Dec 31, 2007 28.50 28.56 27.70 27.92 351,942 -0.31(-1.10%)
Dec 28, 2007 28.27 28.55 27.65 28.23 300,015 +0.58(+2.10%)
Dec 27, 2007 28.73 28.85 27.55 27.65 505,920 -0.95(-3.32%)
Dec 26, 2007 28.29 28.82 27.50 28.60 563,340 +0.33(+1.17%)
Dec 24, 2007 26.90 28.52 26.71 28.27 557,280 +1.90(+7.21%)
Dec 21, 2007 25.42 26.56 25.03 26.37 863,619 +1.34(+5.35%)
Dec 20, 2007 24.98 25.25 23.88 25.03 328,472 +0.38(+1.54%)
Dec 19, 2007 24.88 25.69 24.32 24.65 256,894 -0.15(-0.60%)
Dec 18, 2007 24.08 24.84 23.60 24.80 488,888 +0.92(+3.85%)
Dec 17, 2007 25.87 25.99 23.85 23.88 679,414 -1.43(-5.65%)
Dec 14, 2007 25.31 26.29 25.25 25.31 506,820 -0.33(-1.29%)
Dec 13, 2007 26.36 26.76 25.38 25.64 738,001 -0.90(-3.39%)
Dec 12, 2007 26.49 27.45 26.05 26.54 799,931 +0.75(+2.91%)
Dec 11, 2007 25.75 26.92 25.60 25.79 1,090,165 +0.47(+1.86%)
Dec 10, 2007 25.38 25.99 25.02 25.32 473,516 -0.02(-0.08%)
Dec 07, 2007 24.54 25.49 23.89 25.34 689,763 +0.94(+3.85%)
Dec 06, 2007 23.69 24.62 23.51 24.40 801,255 +0.72(+3.04%)
Dec 05, 2007 23.51 23.92 23.20 23.68 532,079 +0.58(+2.51%)
Dec 04, 2007 22.75 23.90 22.61 23.10 744,816 +0.93(+4.19%)
Dec 03, 2007 22.40 22.94 22.05 22.17 408,585 -0.27(-1.20%)
Nov 30, 2007 22.70 23.14 22.30 22.44 449,642 +0.21(+0.94%)
Nov 29, 2007 23.10 23.37 22.11 22.23 470,397 -0.80(-3.47%)
Nov 28, 2007 22.00 23.39 21.55 23.03 606,121 +1.32(+6.08%)
Nov 27, 2007 21.04 21.94 21.04 21.71 523,842 +0.71(+3.38%)
Nov 26, 2007 21.30 22.08 20.99 21.00 466,757 -0.21(-0.99%)
Nov 23, 2007 21.35 21.54 20.74 21.21 171,702 +0.08(+0.38%)
Nov 21, 2007 20.73 21.52 20.66 21.13 415,390 -0.01(-0.05%)
Nov 20, 2007 22.50 22.67 20.54 21.14 636,933 -1.00(-4.52%)
Nov 19, 2007 22.69 22.87 21.85 22.14 939,965 +0.87(+4.09%)
Nov 16, 2007 21.44 21.90 20.73 21.27 697,745 -0.04(-0.19%)
Nov 15, 2007 21.95 22.72 21.10 21.31 622,201 -0.80(-3.62%)
Nov 14, 2007 23.80 23.89 22.00 22.11 708,998 -1.00(-4.33%)
Nov 13, 2007 23.21 23.70 22.72 23.11 1,608,008 +0.61(+2.71%)
Nov 12, 2007 21.19 22.88 20.22 22.50 2,646,629 +2.86(+14.56%)
Nov 09, 2007 20.19 20.45 19.31 19.64 1,131,883 -0.94(-4.57%)
Nov 08, 2007 21.10 21.48 19.88 20.58 1,907,580 -0.93(-4.32%)
Nov 07, 2007 22.38 22.75 21.48 21.51 812,037 -1.47(-6.40%)
Nov 06, 2007 23.10 23.70 22.31 22.98 969,573 -0.05(-0.22%)
Nov 05, 2007 23.32 23.84 22.35 23.03 2,023,740 -1.50(-6.11%)
Nov 02, 2007 25.20 25.40 24.28 24.53 1,080,015 -0.45(-1.80%)
Nov 01, 2007 26.07 26.76 24.91 24.98 1,288,874 -1.46(-5.52%)
Oct 31, 2007 27.91 27.98 25.65 26.44 1,677,391 -1.01(-3.68%)
Oct 30, 2007 25.36 28.26 25.28 27.45 3,260,810 +2.15(+8.50%)
Oct 29, 2007 25.09 25.74 24.92 25.30 2,272,176 +0.29(+1.16%)
Oct 26, 2007 27.21 27.39 24.30 25.01 3,624,498 -1.12(-4.29%)
Oct 25, 2007 30.45 31.40 25.93 26.13 10,477,205 -13.43(-33.95%)
Oct 24, 2007 40.31 40.60 38.70 39.56 1,862,600 -1.03(-2.54%)
Oct 23, 2007 39.53 40.77 39.30 40.59 1,357,053 +1.47(+3.76%)
Oct 22, 2007 35.30 39.37 35.00 39.12 2,042,000 +1.56(+4.15%)
Oct 19, 2007 40.50 40.99 37.37 37.56 2,067,140 -3.16(-7.76%)
Oct 18, 2007 41.90 42.42 40.10 40.72 1,361,290 -1.73(-4.08%)
Oct 17, 2007 43.65 44.25 40.57 42.45 1,603,578 -0.46(-1.07%)
Oct 16, 2007 43.00 43.45 41.90 42.91 805,993 -0.04(-0.09%)
Oct 15, 2007 42.75 43.90 42.14 42.95 1,274,873 +0.93(+2.21%)
Oct 12, 2007 40.03 42.37 40.03 42.02 1,343,367 +1.98(+4.95%)
Oct 11, 2007 42.30 43.21 38.07 40.04 1,818,983 -2.07(-4.92%)
Oct 10, 2007 41.90 42.18 41.03 42.11 944,474 +0.30(+0.72%)
Oct 09, 2007 41.10 42.30 40.79 41.81 1,352,716 +1.20(+2.95%)
Oct 08, 2007 39.20 40.81 39.19 40.61 1,064,722 +1.82(+4.69%)
Oct 05, 2007 38.39 39.40 38.25 38.79 819,182 +0.93(+2.46%)
Oct 04, 2007 37.29 37.90 37.05 37.86 619,380 +0.29(+0.77%)
Oct 03, 2007 38.60 38.90 37.23 37.57 713,971 -0.85(-2.21%)
Oct 02, 2007 37.24 38.58 36.92 38.42 936,471 +1.34(+3.61%)
Oct 01, 2007 35.84 37.20 35.61 37.08 772,715 +1.77(+5.01%)
Sep 28, 2007 36.04 36.60 35.00 35.31 550,574 -0.72(-2.00%)
Sep 27, 2007 35.20 36.05 34.99 36.03 653,622 +1.07(+3.06%)
Sep 26, 2007 35.26 35.59 34.55 34.96 482,552 +0.04(+0.11%)
Sep 25, 2007 34.99 35.30 34.28 34.92 743,652 -0.06(-0.17%)
Sep 24, 2007 34.70 35.25 34.02 34.98 959,830 +0.42(+1.22%)
Sep 21, 2007 34.53 34.89 33.53 34.56 1,206,518 +0.30(+0.88%)
Sep 20, 2007 35.27 35.49 33.75 34.26 2,525,072 -3.02(-8.10%)
Sep 19, 2007 35.00 37.46 34.90 37.28 1,903,296 +2.88(+8.37%)
Sep 18, 2007 32.45 34.55 32.12 34.40 1,100,347 +2.03(+6.27%)
Sep 17, 2007 32.98 33.13 32.31 32.37 790,761 -0.33(-1.01%)
Sep 14, 2007 32.70 33.67 32.50 32.70 737,988 -0.23(-0.70%)
Sep 13, 2007 33.14 33.62 32.87 32.93 677,163 -0.02(-0.06%)
Sep 12, 2007 33.25 33.43 32.68 32.95 1,137,581 -0.49(-1.47%)
Sep 11, 2007 33.68 33.73 32.81 33.44 1,481,029 -0.71(-2.08%)
Sep 10, 2007 33.24 34.59 32.54 34.15 1,347,577 +1.80(+5.56%)
Sep 07, 2007 32.19 32.96 31.64 32.35 1,432,947 -1.40(-4.15%)
Sep 06, 2007 34.77 34.89 32.96 33.75 1,183,354 -0.98(-2.82%)
Sep 05, 2007 34.50 35.33 33.84 34.73 1,897,781 +0.83(+2.45%)
Sep 04, 2007 32.50 34.33 32.30 33.90 1,714,849 +2.58(+8.24%)
Aug 31, 2007 31.20 31.60 30.88 31.32 716,625 +0.77(+2.52%)
Aug 30, 2007 30.72 31.58 30.33 30.55 783,993 -0.43(-1.39%)
Aug 29, 2007 29.85 31.06 29.48 30.98 597,329 +1.32(+4.45%)
Aug 28, 2007 30.96 30.99 29.50 29.66 752,028 -1.30(-4.20%)
Aug 27, 2007 31.48 32.00 30.76 30.96 1,092,841 -0.33(-1.05%)
Aug 24, 2007 30.97 31.46 30.34 31.29 637,983 +0.18(+0.58%)
Aug 23, 2007 31.65 32.10 30.90 31.11 786,426 +0.25(+0.81%)
Aug 22, 2007 30.51 31.25 30.31 30.86 939,639 +0.86(+2.87%)
Aug 21, 2007 29.50 30.25 28.62 30.00 1,083,566 +0.74(+2.53%)
Aug 20, 2007 28.01 29.33 28.01 29.26 987,714 +1.45(+5.21%)
Aug 17, 2007 28.22 28.94 27.20 27.81 1,045,271 +0.84(+3.11%)
Aug 16, 2007 26.52 27.70 25.59 26.97 1,617,671 -0.48(-1.75%)
Aug 15, 2007 27.25 28.83 27.10 27.45 1,216,214 -0.14(-0.51%)
Aug 14, 2007 29.77 29.98 27.55 27.59 1,293,726 -2.18(-7.32%)
Aug 13, 2007 31.19 31.20 29.75 29.77 852,033 -0.51(-1.68%)
Aug 10, 2007 29.81 31.09 29.46 30.28 1,747,113 -1.71(-5.35%)
Aug 09, 2007 31.00 32.08 29.41 31.99 1,797,789 +0.32(+1.01%)
Aug 08, 2007 31.20 33.68 31.07 31.67 2,576,732 +0.66(+2.13%)
Aug 07, 2007 29.37 31.18 28.80 31.01 1,218,148 +1.84(+6.31%)
Aug 06, 2007 29.49 29.50 27.65 29.17 1,544,671 +0.41(+1.43%)
Aug 03, 2007 28.74 29.74 27.77 28.76 1,720,708 +0.78(+2.79%)
Aug 02, 2007 27.00 27.98 26.68 27.98 896,729 +0.98(+3.63%)
Aug 01, 2007 26.26 27.00 24.75 27.00 1,092,937 +0.53(+2.00%)
Jul 31, 2007 28.39 28.53 26.32 26.47 1,291,719 -1.45(-5.19%)
Jul 30, 2007 26.65 27.98 26.00 27.92 1,840,435 +1.54(+5.84%)
Jul 27, 2007 26.73 26.96 25.75 26.38 1,498,366 -0.08(-0.30%)
Jul 26, 2007 26.03 26.95 24.20 26.46 3,316,461 +2.97(+12.64%)
Jul 25, 2007 24.42 24.88 21.42 23.49 1,869,460 -0.80(-3.29%)
Jul 24, 2007 25.48 25.60 24.05 24.29 866,391 -0.79(-3.15%)
Jul 23, 2007 25.27 25.99 25.00 25.08 544,442 +0.02(+0.08%)
Jul 20, 2007 25.56 25.63 24.90 25.06 519,395 -0.63(-2.45%)
Jul 19, 2007 25.70 25.80 25.11 25.69 520,466 +0.11(+0.43%)
Jul 18, 2007 25.97 25.98 24.95 25.58 680,273 -0.29(-1.12%)
Jul 17, 2007 24.81 26.04 24.68 25.87 920,953 +1.44(+5.89%)
Jul 16, 2007 24.10 25.00 23.95 24.43 517,737 +0.37(+1.54%)
Jul 13, 2007 24.13 24.60 23.83 24.06 402,303 -0.03(-0.12%)
Jul 12, 2007 23.87 24.25 23.43 24.09 942,095 +0.46(+1.95%)
Jul 11, 2007 23.64 23.89 23.33 23.63 467,601 -0.01(-0.04%)
Jul 10, 2007 24.93 24.93 23.60 23.64 700,498 -1.18(-4.75%)
Jul 09, 2007 24.83 25.22 24.57 24.82 737,058 +0.28(+1.14%)
Jul 06, 2007 23.56 24.96 23.11 24.54 985,867 +1.10(+4.69%)
Jul 05, 2007 23.24 23.55 22.58 23.44 496,199 +0.36(+1.56%)
Jul 03, 2007 23.25 23.45 22.96 23.08 348,384 -0.04(-0.17%)
Jul 02, 2007 22.99 23.44 22.71 23.12 458,588 +0.36(+1.58%)
Jun 29, 2007 23.14 23.51 22.52 22.76 556,236 -0.25(-1.09%)
Jun 28, 2007 22.74 23.17 22.41 23.01 589,773 +0.31(+1.37%)
Jun 27, 2007 21.00 22.74 21.00 22.70 871,868 +1.74(+8.30%)
Jun 26, 2007 22.12 22.23 20.76 20.96 926,688 -0.91(-4.16%)
Jun 25, 2007 21.42 22.65 21.42 21.87 543,946 +0.47(+2.20%)
Jun 22, 2007 22.13 22.13 21.16 21.40 763,535 -0.79(-3.56%)
Jun 21, 2007 22.00 22.58 22.00 22.19 389,691 +0.10(+0.45%)
Jun 20, 2007 23.23 23.47 22.01 22.09 513,700 -1.03(-4.46%)
Jun 19, 2007 22.38 23.25 22.15 23.12 518,200 +0.64(+2.85%)
Jun 18, 2007 22.70 23.05 22.44 22.48 345,600 -0.04(-0.18%)
Jun 15, 2007 22.08 22.84 22.01 22.52 656,500 +0.52(+2.36%)
Jun 14, 2007 22.19 22.47 21.63 22.00 1,010,200 -0.71(-3.13%)
Jun 13, 2007 22.88 23.75 22.55 22.71 1,316,400 +1.12(+5.19%)
Jun 12, 2007 22.05 22.10 21.52 21.59 447,500 -0.48(-2.17%)
Jun 11, 2007 22.33 22.33 21.94 22.07 293,570 -0.15(-0.68%)
Jun 08, 2007 22.29 22.63 21.82 22.22 495,730 -0.16(-0.71%)
Jun 07, 2007 22.81 23.12 22.18 22.38 407,325 -0.48(-2.10%)
Jun 06, 2007 23.32 23.37 22.40 22.86 429,604 -0.46(-1.97%)
Jun 05, 2007 22.95 23.53 22.62 23.32 390,902 +0.36(+1.57%)
Jun 04, 2007 23.18 23.20 22.39 22.96 450,148 -0.21(-0.91%)
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.