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 31, 2012 7.000 7.060 6.840 6.990 375,221 +0.00(+0.00%)
May 30, 2012 7.140 7.140 6.950 6.990 103,905 -0.24(-3.32%)
May 29, 2012 7.100 7.260 7.050 7.230 114,334 +0.14(+1.97%)
May 25, 2012 7.000 7.100 6.950 7.090 113,338 +0.12(+1.72%)
May 24, 2012 7.120 7.120 6.900 6.970 165,742 -0.15(-2.11%)
May 23, 2012 7.040 7.160 7.000 7.120 120,621 -0.03(-0.42%)
May 22, 2012 7.130 7.160 7.030 7.150 187,571 +0.05(+0.70%)
May 21, 2012 7.090 7.180 7.010 7.100 147,393 +0.00(+0.00%)
May 18, 2012 7.060 7.140 7.010 7.100 205,975 +0.03(+0.42%)
May 17, 2012 7.140 7.212 7.050 7.070 120,603 -0.06(-0.84%)
May 16, 2012 7.210 7.340 7.130 7.130 110,210 -0.08(-1.11%)
May 15, 2012 7.140 7.300 7.070 7.210 113,043 +0.08(+1.12%)
May 14, 2012 7.270 7.320 7.050 7.130 230,852 -0.19(-2.60%)
May 11, 2012 7.340 7.460 7.260 7.320 164,681 -0.08(-1.08%)
May 10, 2012 7.480 7.480 7.341 7.400 148,703 -0.04(-0.54%)
May 09, 2012 7.320 7.470 7.255 7.440 174,387 +0.01(+0.13%)
May 08, 2012 7.390 7.470 7.280 7.430 210,321 +0.01(+0.13%)
May 07, 2012 7.460 7.520 7.400 7.420 230,363 -0.09(-1.20%)
May 04, 2012 7.550 7.550 7.430 7.510 196,548 -0.04(-0.53%)
May 03, 2012 7.800 7.800 7.480 7.550 336,748 -0.23(-2.96%)
May 02, 2012 7.680 7.820 7.620 7.780 192,993 +0.06(+0.78%)
May 01, 2012 7.770 7.830 7.670 7.720 325,715 -0.07(-0.90%)
Apr 30, 2012 7.550 7.850 7.460 7.790 799,818 +0.01(+0.13%)
Apr 27, 2012 7.700 7.900 7.570 7.780 1,033,021 +0.21(+2.77%)
Apr 26, 2012 7.790 8.350 7.400 7.570 3,222,540 -2.15(-22.12%)
Apr 25, 2012 9.400 9.740 9.400 9.720 211,157 +0.43(+4.63%)
Apr 24, 2012 9.400 9.490 9.200 9.290 231,915 -0.11(-1.17%)
Apr 23, 2012 9.230 9.420 9.030 9.400 218,061 -0.02(-0.21%)
Apr 20, 2012 9.710 9.710 9.380 9.420 161,444 -0.13(-1.36%)
Apr 19, 2012 9.530 9.730 9.350 9.550 131,460 +0.03(+0.32%)
Apr 18, 2012 9.830 9.830 9.470 9.520 147,217 -0.39(-3.94%)
Apr 17, 2012 9.640 10.09 9.620 9.910 135,212 +0.26(+2.69%)
Apr 16, 2012 9.550 9.680 9.352 9.650 163,451 +0.11(+1.15%)
Apr 13, 2012 9.760 9.780 9.370 9.540 149,975 -0.33(-3.34%)
Apr 12, 2012 9.770 9.920 9.760 9.870 152,320 +0.10(+1.02%)
Apr 11, 2012 9.690 9.870 9.650 9.770 198,539 +0.18(+1.88%)
Apr 10, 2012 9.700 9.810 9.410 9.590 357,469 -0.11(-1.13%)
Apr 09, 2012 10.07 10.07 9.660 9.700 264,653 -0.57(-5.55%)
Apr 05, 2012 10.28 10.31 10.06 10.27 156,235 -0.08(-0.77%)
Apr 04, 2012 10.61 10.64 10.20 10.35 355,931 -0.41(-3.81%)
Apr 03, 2012 10.76 10.83 10.48 10.76 691,289 -0.03(-0.28%)
Apr 02, 2012 10.79 10.83 10.34 10.79 4,551,666 +0.00(+0.00%)
Mar 30, 2012 10.96 10.96 10.75 10.79 219,188 -0.13(-1.19%)
Mar 29, 2012 10.65 10.93 10.62 10.92 267,185 +0.18(+1.68%)
Mar 28, 2012 10.66 10.89 10.60 10.74 381,590 +0.18(+1.70%)
Mar 27, 2012 10.29 10.94 10.29 10.56 751,725 +0.61(+6.13%)
Mar 26, 2012 9.890 9.990 9.700 9.950 165,947 +0.20(+2.05%)
Mar 23, 2012 9.530 9.760 9.410 9.750 204,969 +0.18(+1.88%)
Mar 22, 2012 9.790 9.790 9.450 9.570 166,206 -0.24(-2.45%)
Mar 21, 2012 9.570 9.980 9.560 9.810 219,145 +0.24(+2.51%)
Mar 20, 2012 9.560 9.680 9.460 9.570 90,097 -0.03(-0.31%)
Mar 19, 2012 9.530 9.810 9.450 9.600 119,927 +0.06(+0.63%)
Mar 16, 2012 9.700 9.710 9.500 9.540 170,001 -0.16(-1.65%)
Mar 15, 2012 9.660 9.780 9.550 9.700 110,186 +0.07(+0.73%)
Mar 14, 2012 9.790 9.790 9.420 9.630 179,353 -0.13(-1.33%)
Mar 13, 2012 9.490 9.780 9.400 9.760 172,130 +0.33(+3.50%)
Mar 12, 2012 9.350 9.550 9.190 9.430 137,182 +0.10(+1.07%)
Mar 09, 2012 9.230 9.590 9.230 9.330 158,491 +0.10(+1.08%)
Mar 08, 2012 8.750 9.270 8.710 9.230 403,814 +0.56(+6.46%)
Mar 07, 2012 8.520 8.680 8.490 8.670 212,184 +0.21(+2.48%)
Mar 06, 2012 8.500 8.580 8.370 8.460 133,763 -0.14(-1.63%)
Mar 05, 2012 8.770 8.850 8.530 8.600 249,266 -0.06(-0.69%)
Mar 02, 2012 8.980 9.130 8.660 8.660 202,504 -0.32(-3.56%)
Mar 01, 2012 9.060 9.230 8.980 8.980 137,931 -0.06(-0.66%)
Feb 29, 2012 8.990 9.240 8.990 9.040 259,515 +0.12(+1.35%)
Feb 28, 2012 8.830 9.250 8.830 8.920 1,037,322 +0.15(+1.71%)
Feb 27, 2012 9.120 9.120 8.740 8.770 531,898 -0.59(-6.30%)
Feb 24, 2012 9.320 9.500 9.190 9.360 188,561 +0.07(+0.75%)
Feb 23, 2012 9.840 9.840 9.150 9.290 520,420 -0.53(-5.40%)
Feb 22, 2012 10.01 10.13 9.770 9.820 140,616 -0.22(-2.19%)
Feb 21, 2012 10.08 10.37 9.850 10.04 394,896 +0.01(+0.10%)
Feb 17, 2012 9.500 10.14 9.420 10.03 654,123 +0.58(+6.14%)
Feb 16, 2012 10.11 10.52 8.180 9.450 1,466,040 -0.31(-3.18%)
Feb 15, 2012 9.390 9.950 9.270 9.760 683,010 +0.41(+4.39%)
Feb 14, 2012 9.320 9.370 9.220 9.350 112,085 -0.02(-0.21%)
Feb 13, 2012 9.230 9.550 9.110 9.370 107,730 +0.23(+2.52%)
Feb 10, 2012 9.110 9.330 9.110 9.140 110,067 -0.04(-0.44%)
Feb 09, 2012 9.200 9.250 9.050 9.180 211,975 -0.03(-0.33%)
Feb 08, 2012 9.100 9.290 9.010 9.210 91,487 +0.12(+1.32%)
Feb 07, 2012 9.250 9.310 8.960 9.090 163,133 -0.15(-1.62%)
Feb 06, 2012 8.970 9.400 8.940 9.240 196,512 +0.20(+2.21%)
Feb 03, 2012 9.250 9.284 8.980 9.040 193,189 -0.02(-0.22%)
Feb 02, 2012 8.710 9.330 8.705 9.060 421,333 +0.34(+3.90%)
Feb 01, 2012 8.490 8.770 8.290 8.720 193,510 +0.29(+3.44%)
Jan 31, 2012 8.330 8.480 8.071 8.430 162,507 +0.19(+2.31%)
Jan 30, 2012 8.240 8.320 8.135 8.240 125,088 -0.09(-1.08%)
Jan 27, 2012 8.170 8.330 8.010 8.330 128,177 +0.15(+1.83%)
Jan 26, 2012 8.450 8.450 8.073 8.180 167,019 -0.20(-2.39%)
Jan 25, 2012 8.230 8.450 8.190 8.380 117,559 +0.12(+1.45%)
Jan 24, 2012 8.100 8.280 8.030 8.260 111,974 +0.13(+1.60%)
Jan 23, 2012 8.160 8.200 8.000 8.130 113,226 -0.07(-0.85%)
Jan 20, 2012 8.020 8.200 8.020 8.200 97,839 +0.14(+1.74%)
Jan 19, 2012 8.010 8.120 8.000 8.060 104,329 +0.10(+1.26%)
Jan 18, 2012 7.890 7.980 7.800 7.960 125,741 +0.11(+1.40%)
Jan 17, 2012 7.860 8.040 7.800 7.850 346,237 +0.07(+0.90%)
Jan 13, 2012 7.680 7.870 7.610 7.780 253,027 +0.03(+0.39%)
Jan 12, 2012 7.670 7.839 7.630 7.750 122,847 +0.13(+1.71%)
Jan 11, 2012 7.740 7.770 7.520 7.620 235,228 -0.12(-1.55%)
Jan 10, 2012 7.250 7.870 7.250 7.740 554,712 +0.86(+12.50%)
Jan 09, 2012 6.560 6.960 6.490 6.880 345,886 +0.35(+5.36%)
Jan 06, 2012 6.540 6.590 6.420 6.530 195,296 +0.01(+0.15%)
Jan 05, 2012 6.570 6.650 6.480 6.520 199,127 -0.08(-1.21%)
Jan 04, 2012 6.570 6.699 6.540 6.600 222,976 +0.08(+1.23%)
Dec 30, 2011 6.415 6.580 6.310 6.520 371,607 +0.06(+0.93%)
Dec 29, 2011 6.470 6.620 6.440 6.460 207,778 +0.00(+0.00%)
Dec 28, 2011 6.650 6.650 6.400 6.460 249,873 -0.19(-2.86%)
Dec 27, 2011 6.770 6.850 6.640 6.650 153,613 -0.13(-1.92%)
Dec 23, 2011 6.640 6.835 6.510 6.780 136,844 +0.29(+4.47%)
Dec 21, 2011 7.060 7.060 6.380 6.490 381,990 -0.55(-7.81%)
Dec 20, 2011 7.210 7.290 7.000 7.040 233,759 +0.01(+0.14%)
Dec 19, 2011 7.400 7.450 7.010 7.030 154,480 -0.27(-3.70%)
Dec 16, 2011 7.180 7.495 7.180 7.300 177,894 +0.17(+2.38%)
Dec 15, 2011 7.460 7.460 7.100 7.130 211,971 -0.21(-2.86%)
Dec 14, 2011 7.400 7.628 7.181 7.340 261,398 -0.12(-1.61%)
Dec 13, 2011 8.050 8.110 7.410 7.460 225,461 -0.52(-6.52%)
Dec 12, 2011 7.970 8.000 7.660 7.980 185,391 -0.12(-1.48%)
Dec 09, 2011 7.690 8.180 7.690 8.100 221,428 +0.43(+5.61%)
Dec 08, 2011 7.880 7.960 7.610 7.670 275,857 -0.32(-4.01%)
Dec 07, 2011 7.920 8.090 7.760 7.990 188,175 -0.01(-0.12%)
Dec 06, 2011 8.100 8.130 7.890 8.000 192,958 -0.05(-0.62%)
Dec 05, 2011 8.290 8.440 7.940 8.050 446,800 +0.18(+2.29%)
Dec 02, 2011 8.150 8.390 7.780 7.870 223,684 -0.14(-1.75%)
Dec 01, 2011 8.400 8.400 7.990 8.010 206,786 -0.42(-4.98%)
Nov 30, 2011 8.310 8.500 8.070 8.430 424,574 +0.43(+5.37%)
Nov 29, 2011 8.020 8.040 7.790 8.000 550,721 +0.01(+0.13%)
Nov 28, 2011 7.480 8.100 7.480 7.990 455,316 +0.86(+12.06%)
Nov 25, 2011 7.200 7.400 7.050 7.130 90,902 -0.09(-1.25%)
Nov 23, 2011 7.200 7.390 7.070 7.220 275,224 -0.09(-1.23%)
Nov 22, 2011 7.470 7.600 7.200 7.310 116,012 -0.16(-2.14%)
Nov 21, 2011 7.840 7.850 7.450 7.470 179,469 -0.57(-7.09%)
Nov 18, 2011 8.040 8.080 7.760 8.040 161,074 +0.03(+0.37%)
Nov 17, 2011 8.340 8.350 7.880 8.010 283,739 -0.36(-4.30%)
Nov 16, 2011 8.250 8.690 8.140 8.370 194,351 -0.02(-0.24%)
Nov 15, 2011 8.280 8.520 8.040 8.390 128,808 +0.07(+0.84%)
Nov 14, 2011 8.420 8.780 8.200 8.320 327,345 +0.24(+2.97%)
Nov 11, 2011 8.100 8.150 7.840 8.080 256,311 +0.10(+1.25%)
Nov 10, 2011 7.840 8.130 7.729 7.980 119,191 +0.32(+4.18%)
Nov 09, 2011 8.120 8.130 7.640 7.660 232,505 -0.62(-7.49%)
Nov 08, 2011 8.190 8.380 7.950 8.280 122,720 +0.16(+1.97%)
Nov 07, 2011 8.510 8.600 7.938 8.120 268,751 -0.38(-4.47%)
Nov 04, 2011 8.580 8.640 8.410 8.500 215,531 -0.19(-2.19%)
Nov 03, 2011 8.640 8.800 8.230 8.690 268,409 +0.20(+2.36%)
Nov 02, 2011 8.150 8.540 7.870 8.490 358,068 +0.53(+6.66%)
Nov 01, 2011 7.710 8.250 7.540 7.960 412,103 -0.26(-3.16%)
Oct 31, 2011 8.730 8.900 8.220 8.220 401,728 -0.73(-8.16%)
Oct 28, 2011 8.080 9.000 8.000 8.950 709,761 +0.82(+10.09%)
Oct 27, 2011 7.380 8.140 7.380 8.130 2,077,537 +1.85(+29.46%)
Oct 26, 2011 5.990 6.410 5.800 6.280 492,413 +0.42(+7.17%)
Oct 25, 2011 5.950 6.050 5.840 5.860 108,773 -0.14(-2.33%)
Oct 24, 2011 5.840 6.120 5.840 6.000 253,392 +0.17(+2.92%)
Oct 21, 2011 5.820 6.020 5.761 5.830 136,524 +0.13(+2.28%)
Oct 20, 2011 5.840 5.840 5.480 5.700 104,973 -0.11(-1.89%)
Oct 19, 2011 5.980 5.980 5.640 5.810 193,770 -0.18(-3.01%)
Oct 18, 2011 5.550 6.040 5.420 5.990 172,693 +0.47(+8.51%)
Oct 17, 2011 5.820 5.820 5.500 5.520 152,851 -0.35(-5.96%)
Oct 14, 2011 5.980 5.980 5.730 5.870 77,727 -0.04(-0.68%)
Oct 13, 2011 6.010 6.020 5.710 5.910 118,309 -0.16(-2.64%)
Oct 12, 2011 6.050 6.130 5.950 6.070 161,609 +0.07(+1.17%)
Oct 11, 2011 5.730 6.000 5.700 6.000 178,801 +0.24(+4.17%)
Oct 10, 2011 6.130 6.140 5.620 5.760 219,108 -0.26(-4.32%)
Oct 07, 2011 5.760 6.150 5.760 6.020 530,229 +0.29(+5.06%)
Oct 06, 2011 5.570 5.750 5.400 5.730 330,549 +0.35(+6.51%)
Oct 05, 2011 5.400 5.440 5.230 5.380 192,657 +0.02(+0.37%)
Oct 04, 2011 4.670 5.370 4.630 5.360 402,128 +0.64(+13.56%)
Oct 03, 2011 5.080 5.200 4.720 4.720 285,356 -0.39(-7.63%)
Sep 30, 2011 5.140 5.200 5.050 5.110 317,526 -0.11(-2.11%)
Sep 29, 2011 5.060 5.230 5.010 5.220 280,431 +0.24(+4.82%)
Sep 28, 2011 5.290 5.460 4.950 4.980 182,011 -0.32(-6.04%)
Sep 27, 2011 5.370 5.500 5.250 5.300 152,023 +0.06(+1.15%)
Sep 26, 2011 5.260 5.300 5.110 5.240 212,320 +0.01(+0.19%)
Sep 23, 2011 5.100 5.280 5.056 5.230 188,928 +0.12(+2.35%)
Sep 22, 2011 4.800 5.200 4.700 5.110 526,454 +0.17(+3.44%)
Sep 21, 2011 5.080 5.230 4.910 4.940 310,952 -0.16(-3.14%)
Sep 20, 2011 5.360 5.370 5.080 5.100 399,841 -0.25(-4.67%)
Sep 19, 2011 5.470 5.479 5.290 5.350 475,590 -0.24(-4.29%)
Sep 16, 2011 5.690 5.700 5.520 5.590 527,599 -0.07(-1.24%)
Sep 15, 2011 5.510 5.670 5.500 5.660 398,630 +0.20(+3.66%)
Sep 14, 2011 5.470 5.580 5.380 5.460 527,834 +0.03(+0.55%)
Sep 13, 2011 5.550 5.550 5.300 5.430 620,840 +0.07(+1.31%)
Sep 12, 2011 5.130 5.430 5.080 5.360 534,698 +0.15(+2.88%)
Sep 09, 2011 5.510 5.610 5.165 5.210 1,211,047 -0.36(-6.46%)
Sep 08, 2011 5.870 5.880 5.490 5.570 1,022,003 -0.20(-3.47%)
Sep 07, 2011 6.530 6.600 5.750 5.770 1,499,230 -0.93(-13.88%)
Sep 06, 2011 6.650 6.800 6.540 6.700 205,618 -0.22(-3.18%)
Sep 02, 2011 7.020 7.250 6.900 6.920 219,598 -0.25(-3.49%)
Sep 01, 2011 7.100 7.220 6.950 7.170 519,489 +0.06(+0.84%)
Aug 31, 2011 7.050 7.240 7.040 7.110 441,599 +0.10(+1.43%)
Aug 30, 2011 7.270 7.270 6.870 7.010 1,175,948 -0.43(-5.78%)
Aug 29, 2011 7.870 7.980 7.350 7.440 615,429 -0.48(-6.06%)
Aug 26, 2011 7.760 7.990 7.685 7.920 120,856 +0.10(+1.28%)
Aug 25, 2011 8.030 8.080 7.730 7.820 155,467 -0.15(-1.88%)
Aug 24, 2011 7.990 8.140 7.660 7.970 188,468 -0.02(-0.19%)
Aug 23, 2011 7.500 8.040 7.450 7.985 223,790 +0.52(+6.89%)
Aug 22, 2011 7.480 7.580 7.250 7.470 203,862 +0.21(+2.89%)
Aug 19, 2011 7.190 7.570 7.120 7.260 162,309 -0.03(-0.41%)
Aug 18, 2011 7.790 7.800 7.190 7.290 189,870 -0.72(-8.99%)
Aug 17, 2011 7.800 8.130 7.800 8.010 169,318 +0.26(+3.35%)
Aug 16, 2011 7.900 7.980 7.660 7.750 98,116 -0.26(-3.25%)
Aug 15, 2011 7.970 8.060 7.820 8.010 116,269 +0.11(+1.39%)
Aug 12, 2011 8.020 8.070 7.810 7.900 104,594 +0.10(+1.28%)
Aug 11, 2011 7.490 7.950 7.440 7.800 249,266 +0.38(+5.12%)
Aug 10, 2011 7.840 8.000 7.400 7.420 272,049 -0.32(-4.13%)
Aug 09, 2011 7.610 7.960 6.910 7.740 422,111 +0.30(+4.03%)
Aug 08, 2011 8.170 8.270 7.440 7.440 500,438 -1.06(-12.47%)
Aug 05, 2011 8.690 8.920 8.150 8.500 236,447 -0.07(-0.82%)
Aug 04, 2011 8.950 9.140 8.560 8.570 252,975 -0.58(-6.34%)
Aug 03, 2011 9.220 9.410 8.890 9.150 291,855 -0.06(-0.65%)
Aug 02, 2011 9.930 10.04 9.200 9.210 208,449 -0.77(-7.76%)
Aug 01, 2011 9.900 10.06 9.700 9.985 248,728 +0.30(+3.15%)
Jul 29, 2011 9.650 9.860 9.450 9.680 324,030 -0.13(-1.33%)
Jul 28, 2011 9.890 10.10 9.630 9.810 393,207 -0.09(-0.91%)
Jul 27, 2011 10.61 10.61 9.900 9.900 599,146 -0.76(-7.13%)
Jul 26, 2011 11.70 12.06 10.47 10.66 1,047,330 -2.01(-15.86%)
Jul 25, 2011 12.71 13.08 12.50 12.67 437,235 -0.27(-2.09%)
Jul 22, 2011 13.13 13.18 12.75 12.94 111,757 +0.15(+1.17%)
Jul 21, 2011 13.24 13.30 12.77 12.79 97,715 -0.42(-3.18%)
Jul 20, 2011 13.46 13.46 12.92 13.21 67,860 -0.23(-1.71%)
Jul 19, 2011 13.04 13.49 13.04 13.44 119,741 +0.50(+3.86%)
Jul 18, 2011 12.96 13.00 12.63 12.94 75,520 -0.10(-0.77%)
Jul 15, 2011 12.93 13.05 12.77 13.04 123,805 +0.24(+1.87%)
Jul 14, 2011 13.23 13.28 12.61 12.80 137,221 -0.42(-3.18%)
Jul 13, 2011 13.17 13.45 13.04 13.22 261,531 +0.18(+1.38%)
Jul 12, 2011 13.55 13.89 13.00 13.04 262,077 -0.78(-5.64%)
Jul 11, 2011 13.25 14.07 12.98 13.82 545,695 +0.94(+7.30%)
Jul 08, 2011 12.52 12.91 12.44 12.88 84,094 +0.11(+0.86%)
Jul 07, 2011 12.86 13.21 12.70 12.77 113,417 +0.01(+0.08%)
Jul 06, 2011 12.80 12.95 12.58 12.76 79,799 -0.04(-0.31%)
Jul 05, 2011 12.43 12.83 12.40 12.80 135,263 +0.36(+2.89%)
Jul 01, 2011 12.48 12.71 12.26 12.44 97,758 -0.01(-0.08%)
Jun 30, 2011 12.32 12.51 12.11 12.45 86,364 +0.16(+1.30%)
Jun 29, 2011 12.59 12.63 12.21 12.29 161,297 -0.26(-2.07%)
Jun 28, 2011 11.93 12.57 11.89 12.55 178,281 +0.70(+5.91%)
Jun 27, 2011 11.60 11.92 11.45 11.85 93,525 +0.21(+1.80%)
Jun 24, 2011 12.04 12.04 11.53 11.64 358,471 -0.38(-3.16%)
Jun 23, 2011 11.51 12.04 11.35 12.02 120,182 +0.36(+3.09%)
Jun 22, 2011 11.88 12.10 11.65 11.66 269,556 -0.33(-2.75%)
Jun 21, 2011 11.92 12.16 11.78 11.99 251,849 +0.11(+0.93%)
Jun 20, 2011 11.65 11.90 11.40 11.88 197,204 +0.28(+2.41%)
Jun 17, 2011 11.48 11.72 11.28 11.60 264,829 +0.19(+1.67%)
Jun 16, 2011 10.89 11.43 10.78 11.41 221,467 +0.53(+4.87%)
Jun 15, 2011 11.01 11.07 10.81 10.88 207,398 -0.19(-1.72%)
Jun 14, 2011 10.70 11.17 10.70 11.07 139,785 +0.43(+4.04%)
Jun 13, 2011 10.57 10.69 10.39 10.64 171,936 +0.09(+0.85%)
Jun 10, 2011 10.92 11.02 10.45 10.55 264,767 -0.43(-3.92%)
Jun 09, 2011 10.98 11.24 10.86 10.98 337,415 +0.00(+0.00%)
Jun 08, 2011 11.00 11.14 10.66 10.98 288,049 -0.03(-0.27%)
Jun 07, 2011 11.20 11.35 11.00 11.01 110,917 -0.13(-1.17%)
Jun 06, 2011 11.33 11.49 11.06 11.14 144,603 -0.36(-3.13%)
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.