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 24, 2011 10.20 10.24 10.02 10.12 166,626 -0.07(-0.69%)
May 23, 2011 10.16 10.27 9.920 10.19 224,290 -0.19(-1.83%)
May 20, 2011 10.35 10.60 10.35 10.38 140,539 -0.03(-0.34%)
May 19, 2011 10.54 10.72 10.18 10.41 105,487 -0.05(-0.52%)
May 18, 2011 10.29 10.64 10.23 10.47 139,565 +0.22(+2.14%)
May 17, 2011 10.34 10.54 10.15 10.25 164,197 -0.19(-1.82%)
May 16, 2011 10.86 10.96 10.44 10.44 112,546 -0.54(-4.92%)
May 13, 2011 11.56 11.62 10.84 10.98 287,018 -0.60(-5.18%)
May 12, 2011 11.07 11.64 10.99 11.58 125,786 +0.42(+3.76%)
May 11, 2011 11.24 11.36 10.88 11.16 145,741 -0.24(-2.11%)
May 10, 2011 11.05 11.46 11.05 11.40 117,435 +0.45(+4.11%)
May 09, 2011 11.00 11.03 10.75 10.95 70,580 -0.09(-0.82%)
May 06, 2011 11.19 11.35 10.96 11.04 85,855 +0.04(+0.36%)
May 05, 2011 11.07 11.41 10.64 11.00 245,211 -0.08(-0.72%)
May 04, 2011 11.40 11.57 11.05 11.08 204,203 -0.35(-3.06%)
May 03, 2011 11.66 12.30 11.22 11.43 237,628 -0.33(-2.81%)
May 02, 2011 11.86 12.34 11.60 11.76 268,760 -0.58(-4.70%)
Apr 29, 2011 12.64 12.75 12.31 12.34 197,264 -0.29(-2.30%)
Apr 28, 2011 12.92 12.92 12.40 12.63 556,498 -0.28(-2.17%)
Apr 27, 2011 12.55 13.01 11.98 12.91 440,902 +0.48(+3.86%)
Apr 26, 2011 13.17 13.17 11.14 12.43 1,111,821 -0.96(-7.13%)
Apr 25, 2011 13.24 13.50 13.04 13.38 331,136 +0.13(+1.02%)
Apr 21, 2011 13.04 13.32 12.63 13.25 179,001 +0.34(+2.63%)
Apr 20, 2011 12.39 13.09 12.25 12.91 311,129 +0.74(+6.08%)
Apr 19, 2011 12.11 12.28 11.90 12.17 174,298 -0.03(-0.25%)
Apr 18, 2011 12.52 12.52 11.86 12.20 239,506 -0.52(-4.09%)
Apr 15, 2011 12.63 12.97 12.50 12.72 173,012 +0.02(+0.16%)
Apr 14, 2011 12.97 13.01 12.41 12.70 253,166 -0.48(-3.64%)
Apr 13, 2011 12.89 13.23 12.78 13.18 211,145 +0.35(+2.73%)
Apr 12, 2011 13.42 13.42 12.79 12.83 386,265 -0.77(-5.66%)
Apr 11, 2011 13.67 13.77 13.50 13.60 129,116 -0.15(-1.09%)
Apr 08, 2011 14.08 14.15 13.63 13.75 163,492 -0.26(-1.86%)
Apr 07, 2011 13.92 14.15 13.90 14.01 190,397 +0.05(+0.36%)
Apr 06, 2011 14.03 14.25 13.61 13.96 221,616 -0.14(-0.99%)
Apr 05, 2011 14.10 14.45 14.00 14.10 187,720 -0.02(-0.14%)
Apr 04, 2011 13.81 14.72 13.46 14.12 453,558 +0.21(+1.51%)
Apr 01, 2011 13.72 13.91 13.47 13.91 229,106 +0.18(+1.31%)
Mar 31, 2011 13.53 13.90 13.00 13.73 352,981 +0.14(+1.03%)
Mar 30, 2011 13.92 14.39 13.53 13.59 776,759 -0.42(-3.00%)
Mar 29, 2011 11.79 14.34 11.63 14.01 1,537,194 +2.19(+18.53%)
Mar 28, 2011 11.58 11.83 11.44 11.82 154,571 +0.23(+1.98%)
Mar 25, 2011 11.49 11.95 11.39 11.59 242,276 +0.13(+1.13%)
Mar 24, 2011 11.44 11.55 11.25 11.46 128,058 +0.06(+0.53%)
Mar 23, 2011 11.29 11.71 11.05 11.40 360,018 +0.13(+1.15%)
Mar 22, 2011 11.17 11.42 11.02 11.27 156,885 +0.15(+1.35%)
Mar 21, 2011 11.35 11.92 10.78 11.12 549,285 -0.37(-3.22%)
Mar 18, 2011 10.48 11.50 10.40 11.49 469,489 +1.13(+10.91%)
Mar 17, 2011 10.73 10.73 10.35 10.36 271,877 -0.32(-3.00%)
Mar 16, 2011 10.34 10.90 10.15 10.68 679,622 +0.33(+3.19%)
Mar 15, 2011 9.310 10.55 9.270 10.35 671,980 +0.63(+6.48%)
Mar 14, 2011 9.510 9.760 9.400 9.720 171,636 +0.05(+0.52%)
Mar 11, 2011 8.810 9.990 8.730 9.670 548,289 +0.74(+8.29%)
Mar 10, 2011 9.030 9.190 8.810 8.930 171,356 -0.26(-2.83%)
Mar 09, 2011 9.060 9.210 8.880 9.190 99,959 +0.12(+1.35%)
Mar 08, 2011 8.860 9.220 8.830 9.068 93,733 +0.21(+2.34%)
Mar 07, 2011 9.170 9.190 8.850 8.860 108,171 -0.27(-2.98%)
Mar 04, 2011 8.980 9.220 8.830 9.133 108,742 +0.17(+1.93%)
Mar 03, 2011 9.010 9.400 8.940 8.960 245,167 +0.07(+0.79%)
Mar 02, 2011 8.600 8.970 8.540 8.890 144,379 +0.26(+3.01%)
Mar 01, 2011 8.990 9.018 8.590 8.630 107,892 -0.34(-3.79%)
Feb 28, 2011 9.080 9.110 8.900 8.970 135,833 +0.00(+0.00%)
Feb 25, 2011 9.000 9.020 8.830 8.970 122,245 -0.03(-0.33%)
Feb 24, 2011 8.640 9.047 8.440 9.000 284,210 +0.40(+4.65%)
Feb 23, 2011 9.180 9.250 8.500 8.600 334,480 -0.59(-6.42%)
Feb 22, 2011 9.570 9.580 9.110 9.190 355,930 -0.41(-4.27%)
Feb 18, 2011 9.630 9.680 9.350 9.600 322,721 +0.12(+1.27%)
Feb 17, 2011 8.880 9.850 8.810 9.480 1,119,997 +1.12(+13.40%)
Feb 16, 2011 8.260 8.390 8.260 8.360 94,444 +0.08(+0.97%)
Feb 15, 2011 8.200 8.410 8.110 8.280 78,534 +0.13(+1.60%)
Feb 14, 2011 8.150 8.250 8.100 8.150 61,310 +0.02(+0.25%)
Feb 11, 2011 8.010 8.130 7.990 8.130 70,930 +0.04(+0.49%)
Feb 10, 2011 7.960 8.100 7.960 8.090 57,258 +0.11(+1.38%)
Feb 09, 2011 7.860 8.070 7.850 7.980 125,499 +0.12(+1.53%)
Feb 08, 2011 7.800 7.860 7.670 7.860 41,943 +0.02(+0.26%)
Feb 07, 2011 7.800 7.950 7.680 7.840 51,944 +0.03(+0.38%)
Feb 04, 2011 7.870 7.870 7.711 7.810 55,677 -0.08(-1.01%)
Feb 03, 2011 7.800 8.050 7.750 7.890 80,565 +0.08(+1.02%)
Feb 02, 2011 7.910 8.130 7.800 7.810 68,265 -0.14(-1.76%)
Feb 01, 2011 7.580 8.030 7.500 7.950 136,581 +0.38(+5.02%)
Jan 31, 2011 7.330 7.570 7.230 7.570 121,649 +0.24(+3.27%)
Jan 28, 2011 7.430 7.430 7.100 7.330 169,802 -0.09(-1.21%)
Jan 27, 2011 7.530 7.530 7.380 7.420 40,790 -0.11(-1.46%)
Jan 26, 2011 7.380 7.630 7.380 7.530 59,499 +0.15(+2.03%)
Jan 25, 2011 7.520 7.540 7.334 7.380 63,756 -0.14(-1.86%)
Jan 24, 2011 7.400 7.540 7.320 7.520 60,964 +0.11(+1.48%)
Jan 21, 2011 7.680 7.680 7.400 7.410 101,193 -0.24(-3.14%)
Jan 20, 2011 7.820 7.830 7.600 7.650 105,292 -0.19(-2.42%)
Jan 19, 2011 8.310 8.330 7.830 7.840 91,489 -0.48(-5.77%)
Jan 18, 2011 8.460 8.480 8.250 8.320 51,288 -0.17(-2.00%)
Jan 14, 2011 8.370 8.500 8.310 8.490 53,658 +0.14(+1.68%)
Jan 13, 2011 8.440 8.440 8.260 8.350 42,033 -0.12(-1.42%)
Jan 12, 2011 8.200 8.500 8.110 8.470 91,087 +0.30(+3.67%)
Jan 11, 2011 8.310 8.330 8.100 8.170 64,372 -0.13(-1.60%)
Jan 10, 2011 8.310 8.310 8.111 8.303 63,039 -0.07(-0.81%)
Jan 07, 2011 8.410 8.410 8.180 8.370 61,270 -0.01(-0.12%)
Jan 06, 2011 8.350 8.520 8.290 8.380 52,708 +0.02(+0.24%)
Jan 05, 2011 8.250 8.390 8.250 8.360 46,914 +0.11(+1.33%)
Jan 04, 2011 8.510 8.510 8.130 8.250 120,373 -0.26(-3.06%)
Jan 03, 2011 8.180 8.640 8.180 8.510 98,757 +0.38(+4.67%)
Dec 31, 2010 8.230 8.245 8.060 8.130 102,942 -0.15(-1.81%)
Dec 30, 2010 8.180 8.400 8.010 8.280 152,699 +0.06(+0.73%)
Dec 29, 2010 8.430 8.440 8.170 8.220 94,537 -0.22(-2.61%)
Dec 28, 2010 8.510 8.583 8.390 8.440 47,396 -0.09(-1.06%)
Dec 27, 2010 8.480 8.610 8.450 8.530 39,174 +0.00(+0.00%)
Dec 23, 2010 8.610 8.660 8.530 8.530 34,234 -0.11(-1.27%)
Dec 22, 2010 8.590 8.710 8.470 8.640 50,089 +0.05(+0.58%)
Dec 21, 2010 8.650 8.650 8.300 8.590 72,026 +0.00(+0.00%)
Dec 20, 2010 8.760 8.810 8.470 8.590 122,839 -0.14(-1.60%)
Dec 17, 2010 9.000 9.000 8.650 8.730 291,933 -0.27(-3.00%)
Dec 16, 2010 8.640 9.000 8.580 9.000 136,498 +0.39(+4.53%)
Dec 15, 2010 8.500 8.730 8.450 8.610 98,614 +0.11(+1.29%)
Dec 14, 2010 8.500 8.600 8.450 8.500 80,579 +0.06(+0.71%)
Dec 13, 2010 8.460 8.590 8.320 8.440 95,839 -0.03(-0.35%)
Dec 10, 2010 8.570 8.600 8.400 8.470 101,906 -0.11(-1.28%)
Dec 09, 2010 8.630 8.720 8.560 8.580 89,912 -0.01(-0.12%)
Dec 08, 2010 8.650 8.650 8.514 8.590 69,253 -0.04(-0.46%)
Dec 07, 2010 8.590 8.750 8.580 8.630 98,079 +0.12(+1.41%)
Dec 06, 2010 8.590 8.680 8.430 8.510 87,809 -0.17(-1.96%)
Dec 03, 2010 8.410 8.750 8.410 8.680 83,212 +0.24(+2.84%)
Dec 02, 2010 8.510 8.520 8.390 8.440 69,188 -0.04(-0.47%)
Dec 01, 2010 8.760 8.850 8.440 8.480 154,085 -0.16(-1.85%)
Nov 30, 2010 8.660 8.700 8.470 8.640 145,782 -0.13(-1.48%)
Nov 29, 2010 8.660 8.800 8.530 8.770 148,682 +0.03(+0.34%)
Nov 26, 2010 8.650 8.770 8.570 8.740 40,223 -0.06(-0.68%)
Nov 24, 2010 8.690 8.800 8.800 8.800 73,496 +0.16(+1.85%)
Nov 23, 2010 8.580 8.710 8.340 8.640 112,175 -0.06(-0.69%)
Nov 22, 2010 8.770 8.820 8.470 8.700 92,767 -0.11(-1.25%)
Nov 19, 2010 8.700 8.820 8.650 8.810 82,633 +0.11(+1.26%)
Nov 18, 2010 8.440 8.790 8.390 8.700 213,479 +0.34(+4.07%)
Nov 17, 2010 8.330 8.380 8.120 8.360 107,875 +0.02(+0.24%)
Nov 16, 2010 8.440 8.440 8.150 8.340 113,565 -0.18(-2.11%)
Nov 15, 2010 8.550 8.650 8.490 8.520 91,414 -0.06(-0.70%)
Nov 12, 2010 8.500 8.630 8.390 8.580 103,485 +0.05(+0.59%)
Nov 11, 2010 8.810 8.890 8.500 8.530 154,243 -0.39(-4.37%)
Nov 10, 2010 8.640 8.950 8.640 8.920 198,739 +0.28(+3.24%)
Nov 09, 2010 8.940 9.000 8.580 8.640 297,719 -0.22(-2.48%)
Nov 08, 2010 8.220 8.990 8.220 8.860 591,594 +0.69(+8.45%)
Nov 05, 2010 7.910 8.200 7.840 8.170 284,041 +0.23(+2.90%)
Nov 04, 2010 7.930 7.990 7.830 7.940 347,129 +0.11(+1.40%)
Nov 03, 2010 7.790 7.900 7.645 7.830 357,178 +0.03(+0.38%)
Nov 02, 2010 7.750 7.910 7.695 7.800 403,260 +0.00(+0.00%)
Nov 01, 2010 7.990 7.990 7.690 7.800 240,391 -0.19(-2.38%)
Oct 29, 2010 7.960 8.070 7.960 7.990 163,835 -0.01(-0.12%)
Oct 28, 2010 7.880 8.150 7.824 8.000 428,475 +0.20(+2.56%)
Oct 27, 2010 7.710 8.080 7.600 7.800 362,220 +0.87(+12.55%)
Oct 25, 2010 6.970 7.000 6.850 6.930 77,547 +0.02(+0.29%)
Oct 22, 2010 6.820 7.000 6.750 6.910 102,890 +0.11(+1.62%)
Oct 21, 2010 6.970 7.018 6.470 6.800 220,983 -0.10(-1.45%)
Oct 20, 2010 6.750 6.990 6.690 6.900 122,806 +0.17(+2.53%)
Oct 19, 2010 7.000 7.010 6.630 6.730 125,414 -0.35(-4.94%)
Oct 18, 2010 7.080 7.200 7.060 7.080 87,191 -0.02(-0.28%)
Oct 15, 2010 7.000 7.240 6.900 7.100 129,784 +0.18(+2.60%)
Oct 14, 2010 6.720 6.940 6.670 6.920 176,156 +0.17(+2.52%)
Oct 13, 2010 6.420 6.750 6.340 6.750 160,350 +0.37(+5.80%)
Oct 12, 2010 6.260 6.410 6.160 6.380 76,397 +0.11(+1.75%)
Oct 11, 2010 6.440 6.440 6.250 6.270 43,203 -0.16(-2.49%)
Oct 08, 2010 6.180 6.460 6.170 6.430 85,798 +0.23(+3.71%)
Oct 07, 2010 6.290 6.310 6.120 6.200 83,042 -0.07(-1.12%)
Oct 06, 2010 6.430 6.459 6.240 6.270 77,926 -0.19(-2.94%)
Oct 05, 2010 6.320 6.480 6.248 6.460 80,109 +0.22(+3.53%)
Oct 04, 2010 6.430 6.484 6.220 6.240 57,652 -0.24(-3.70%)
Oct 01, 2010 6.500 6.520 6.440 6.480 53,605 -0.02(-0.31%)
Sep 30, 2010 6.480 6.520 6.400 6.500 116,303 +0.04(+0.62%)
Sep 29, 2010 6.420 6.500 6.420 6.460 63,985 +0.00(+0.00%)
Sep 28, 2010 6.330 6.490 6.230 6.460 75,677 +0.13(+2.05%)
Sep 27, 2010 6.430 6.440 6.290 6.330 44,396 -0.12(-1.86%)
Sep 24, 2010 6.210 6.450 6.070 6.450 114,347 +0.33(+5.39%)
Sep 23, 2010 6.160 6.260 6.080 6.120 90,554 -0.09(-1.45%)
Sep 22, 2010 6.420 6.458 6.180 6.210 68,948 -0.23(-3.57%)
Sep 21, 2010 6.540 6.590 6.420 6.440 65,100 -0.14(-2.13%)
Sep 20, 2010 6.520 6.610 6.480 6.580 102,828 +0.05(+0.77%)
Sep 17, 2010 6.460 6.550 6.260 6.530 161,813 -0.09(-1.36%)
Sep 15, 2010 6.580 6.680 6.520 6.620 97,590 +0.02(+0.30%)
Sep 14, 2010 6.400 6.830 6.330 6.600 215,638 +0.19(+2.96%)
Sep 13, 2010 6.130 6.480 6.100 6.410 225,552 +0.44(+7.37%)
Sep 10, 2010 6.200 6.240 5.960 5.970 101,632 -0.19(-3.08%)
Sep 09, 2010 6.260 6.260 6.140 6.160 42,485 -0.03(-0.48%)
Sep 08, 2010 6.140 6.320 6.140 6.190 44,338 +0.05(+0.81%)
Sep 07, 2010 6.150 6.190 6.100 6.140 61,556 -0.03(-0.49%)
Sep 03, 2010 6.200 6.200 6.100 6.170 94,681 +0.06(+0.98%)
Sep 02, 2010 6.130 6.200 6.100 6.110 66,384 -0.05(-0.81%)
Sep 01, 2010 6.080 6.160 6.080 6.160 74,135 +0.18(+3.01%)
Aug 31, 2010 6.010 6.125 5.960 5.980 63,072 -0.03(-0.50%)
Aug 30, 2010 6.250 6.320 6.010 6.010 67,453 -0.28(-4.45%)
Aug 27, 2010 6.150 6.330 6.020 6.290 238,568 +0.19(+3.11%)
Aug 26, 2010 6.100 6.120 6.050 6.100 91,786 +0.04(+0.66%)
Aug 25, 2010 6.010 6.070 5.900 6.060 120,507 +0.03(+0.50%)
Aug 24, 2010 5.950 6.070 5.940 6.030 107,919 +0.00(+0.00%)
Aug 23, 2010 6.110 6.170 6.000 6.030 88,993 -0.04(-0.66%)
Aug 20, 2010 6.200 6.230 6.070 6.070 119,252 -0.19(-3.04%)
Aug 19, 2010 6.190 6.290 6.140 6.260 196,190 +0.14(+2.29%)
Aug 18, 2010 6.130 6.170 6.080 6.120 75,928 -0.04(-0.65%)
Aug 17, 2010 5.950 6.170 5.950 6.160 101,909 +0.29(+4.94%)
Aug 16, 2010 5.790 5.920 5.770 5.870 65,014 +0.08(+1.38%)
Aug 13, 2010 5.900 5.990 5.760 5.790 90,186 -0.13(-2.20%)
Aug 12, 2010 6.000 6.020 5.900 5.920 74,339 -0.09(-1.50%)
Aug 11, 2010 6.050 6.110 6.000 6.010 126,065 -0.10(-1.64%)
Aug 10, 2010 6.280 6.280 6.100 6.110 71,180 -0.25(-3.93%)
Aug 09, 2010 6.300 6.380 6.210 6.360 47,286 +0.04(+0.63%)
Aug 06, 2010 6.200 6.350 6.130 6.320 101,732 +0.06(+0.96%)
Aug 05, 2010 6.320 6.320 6.210 6.260 78,635 -0.11(-1.73%)
Aug 04, 2010 6.300 6.380 6.250 6.370 62,400 +0.09(+1.43%)
Aug 03, 2010 6.380 6.410 6.270 6.280 36,952 -0.13(-2.03%)
Aug 02, 2010 6.450 6.480 6.340 6.410 63,832 +0.04(+0.63%)
Jul 30, 2010 6.140 6.470 6.140 6.370 94,020 +0.11(+1.76%)
Jul 29, 2010 6.500 6.500 6.170 6.260 72,933 -0.17(-2.64%)
Jul 28, 2010 6.730 6.750 6.340 6.430 98,048 -0.30(-4.46%)
Jul 27, 2010 6.140 6.780 5.970 6.730 222,408 +0.33(+5.16%)
Jul 26, 2010 6.480 6.490 6.310 6.400 102,414 -0.08(-1.23%)
Jul 23, 2010 6.370 6.490 6.230 6.480 96,932 +0.06(+0.93%)
Jul 22, 2010 6.070 6.440 6.070 6.420 122,116 +0.44(+7.36%)
Jul 21, 2010 6.310 6.310 5.980 5.980 117,503 -0.28(-4.47%)
Jul 20, 2010 6.080 6.280 6.060 6.260 54,976 +0.09(+1.46%)
Jul 19, 2010 6.150 6.190 6.050 6.170 33,527 +0.02(+0.33%)
Jul 16, 2010 6.170 6.190 6.130 6.150 101,151 -0.08(-1.28%)
Jul 15, 2010 6.330 6.340 6.170 6.230 82,841 -0.11(-1.74%)
Jul 14, 2010 6.490 6.490 6.260 6.340 56,782 -0.16(-2.46%)
Jul 13, 2010 6.260 6.500 6.230 6.500 125,775 +0.34(+5.52%)
Jul 12, 2010 6.280 6.320 6.130 6.160 61,759 -0.16(-2.53%)
Jul 09, 2010 6.320 6.370 6.250 6.320 45,109 -0.03(-0.47%)
Jul 08, 2010 6.390 6.390 6.240 6.350 51,657 +0.03(+0.47%)
Jul 07, 2010 6.180 6.330 6.180 6.320 67,011 +0.18(+2.93%)
Jul 06, 2010 6.160 6.300 6.080 6.140 88,128 +0.05(+0.82%)
Jul 02, 2010 6.190 6.190 5.982 6.090 128,034 -0.04(-0.65%)
Jul 01, 2010 6.150 6.180 6.010 6.130 89,223 -0.04(-0.65%)
Jun 30, 2010 6.140 6.230 6.140 6.170 77,751 +0.01(+0.16%)
Jun 29, 2010 6.100 6.240 6.080 6.160 145,247 -0.02(-0.32%)
Jun 25, 2010 6.270 6.390 6.170 6.180 423,945 -0.05(-0.80%)
Jun 24, 2010 6.090 6.320 6.090 6.230 73,058 +0.13(+2.13%)
Jun 23, 2010 6.040 6.170 6.040 6.100 54,830 +0.03(+0.49%)
Jun 22, 2010 6.210 6.250 6.050 6.070 62,862 -0.10(-1.62%)
Jun 21, 2010 6.350 6.350 6.150 6.170 42,550 -0.10(-1.59%)
Jun 18, 2010 6.390 6.390 6.250 6.270 123,284 -0.08(-1.26%)
Jun 17, 2010 6.450 6.450 6.300 6.350 39,211 -0.03(-0.47%)
Jun 16, 2010 6.280 6.480 6.060 6.380 102,034 +0.02(+0.31%)
Jun 15, 2010 6.430 6.440 6.280 6.360 90,974 +0.00(+0.00%)
Jun 14, 2010 6.340 6.470 6.330 6.360 76,324 +0.11(+1.76%)
Jun 11, 2010 6.000 6.280 6.000 6.250 64,719 +0.21(+3.56%)
Jun 10, 2010 5.940 6.050 5.940 6.035 84,117 +0.17(+2.99%)
Jun 09, 2010 5.900 6.170 5.830 5.860 127,878 +0.03(+0.51%)
Jun 08, 2010 5.950 6.060 5.820 5.830 119,587 -0.11(-1.85%)
Jun 07, 2010 6.050 6.139 5.920 5.940 161,092 -0.08(-1.37%)
Jun 04, 2010 6.280 6.370 5.970 6.022 176,419 -0.45(-6.92%)
Jun 03, 2010 6.540 6.680 6.410 6.470 117,956 -0.03(-0.46%)
Jun 02, 2010 6.160 6.500 6.130 6.500 76,334 +0.35(+5.69%)
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.