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, 2014 11.36 11.36 10.79 11.15 220,096 -0.16(-1.41%)
May 29, 2014 11.47 11.52 11.30 11.31 66,730 -0.09(-0.79%)
May 28, 2014 11.50 11.65 11.35 11.40 175,050 -0.10(-0.87%)
May 27, 2014 11.54 11.80 11.32 11.50 213,164 +0.00(+0.00%)
May 23, 2014 10.76 11.50 11.50 11.50 251,000 +0.62(+5.72%)
May 22, 2014 10.74 10.88 10.64 10.88 99,513 +0.23(+2.14%)
May 21, 2014 10.50 10.86 10.45 10.65 208,029 +0.16(+1.53%)
May 20, 2014 10.81 10.85 10.30 10.49 261,287 -0.31(-2.87%)
May 19, 2014 10.66 10.94 10.62 10.80 139,610 +0.01(+0.09%)
May 16, 2014 10.97 10.99 10.61 10.79 208,580 -0.15(-1.37%)
May 15, 2014 10.84 11.06 10.75 10.94 172,869 +0.02(+0.18%)
May 14, 2014 11.12 11.21 10.86 10.92 189,881 -0.23(-2.06%)
May 13, 2014 11.30 11.30 10.98 11.15 197,133 -0.16(-1.41%)
May 12, 2014 10.88 11.65 10.85 11.31 462,485 +0.46(+4.24%)
May 09, 2014 11.00 11.21 10.76 10.85 339,938 -0.20(-1.81%)
May 08, 2014 11.18 11.27 10.92 11.05 216,205 -0.20(-1.78%)
May 07, 2014 11.31 11.38 11.05 11.25 237,527 -0.08(-0.71%)
May 06, 2014 11.97 12.14 11.19 11.33 370,374 -0.74(-6.13%)
May 05, 2014 11.53 12.33 11.25 12.07 362,503 +0.50(+4.32%)
May 02, 2014 11.57 11.78 11.46 11.57 322,636 -0.03(-0.26%)
May 01, 2014 11.40 11.78 11.22 11.60 617,935 +0.19(+1.67%)
Apr 30, 2014 10.37 11.49 10.35 11.41 654,799 +0.71(+6.64%)
Apr 29, 2014 10.75 10.99 10.34 10.70 466,134 -0.20(-1.83%)
Apr 28, 2014 10.65 11.05 10.35 10.90 1,192,138 -0.27(-2.42%)
Apr 25, 2014 9.940 11.18 9.650 11.17 2,287,869 +1.78(+18.96%)
Apr 24, 2014 8.900 9.480 8.660 9.390 1,000,619 +1.08(+13.00%)
Apr 23, 2014 8.080 8.380 7.960 8.310 151,292 +0.25(+3.10%)
Apr 22, 2014 7.940 8.250 7.900 8.060 110,565 +0.18(+2.22%)
Apr 21, 2014 8.030 8.120 7.840 7.885 52,131 -0.08(-1.07%)
Apr 17, 2014 8.000 7.970 7.970 7.970 91,000 +0.04(+0.50%)
Apr 16, 2014 7.850 8.170 7.760 7.930 153,858 +0.19(+2.45%)
Apr 15, 2014 7.560 7.790 7.420 7.740 86,288 +0.20(+2.65%)
Apr 14, 2014 7.600 7.729 7.450 7.540 55,376 +0.04(+0.53%)
Apr 11, 2014 7.500 7.659 7.420 7.500 56,325 -0.09(-1.19%)
Apr 10, 2014 7.930 7.960 7.540 7.590 57,150 -0.38(-4.77%)
Apr 09, 2014 7.900 8.000 7.718 7.970 42,719 +0.12(+1.53%)
Apr 08, 2014 7.650 7.870 7.640 7.850 59,911 +0.24(+3.15%)
Apr 07, 2014 7.540 7.650 7.400 7.610 151,696 +0.02(+0.26%)
Apr 04, 2014 7.820 7.890 7.520 7.590 96,979 -0.15(-1.94%)
Apr 03, 2014 7.790 7.970 7.600 7.740 73,573 -0.05(-0.64%)
Apr 02, 2014 7.800 7.990 7.750 7.790 98,064 -0.04(-0.51%)
Apr 01, 2014 7.580 7.850 7.580 7.830 91,575 +0.29(+3.85%)
Mar 31, 2014 7.820 7.900 7.440 7.540 198,621 -0.28(-3.58%)
Mar 28, 2014 7.900 8.100 7.770 7.820 49,768 -0.11(-1.39%)
Mar 27, 2014 7.840 8.100 7.840 7.930 52,080 +0.09(+1.15%)
Mar 26, 2014 8.310 8.310 7.840 7.840 90,492 -0.38(-4.62%)
Mar 25, 2014 8.360 8.365 8.200 8.220 32,972 -0.07(-0.84%)
Mar 24, 2014 8.490 8.490 8.100 8.290 83,468 -0.20(-2.36%)
Mar 21, 2014 8.380 8.550 8.280 8.490 220,216 +0.46(+5.73%)
Mar 20, 2014 8.030 8.060 7.930 8.030 36,932 -0.04(-0.50%)
Mar 19, 2014 8.080 8.130 7.875 8.070 58,742 -0.05(-0.62%)
Mar 18, 2014 8.000 8.140 7.870 8.120 42,861 +0.10(+1.25%)
Mar 17, 2014 8.010 8.080 7.930 8.020 45,152 +0.06(+0.75%)
Mar 14, 2014 7.940 8.070 7.840 7.960 38,565 +0.02(+0.25%)
Mar 13, 2014 8.190 8.190 7.850 7.940 60,914 -0.25(-3.05%)
Mar 12, 2014 8.050 8.205 8.000 8.190 36,812 +0.10(+1.24%)
Mar 11, 2014 8.200 8.220 7.980 8.090 53,769 -0.13(-1.58%)
Mar 10, 2014 8.370 8.390 8.160 8.220 34,879 -0.19(-2.26%)
Mar 07, 2014 8.370 8.480 8.100 8.410 46,585 +0.08(+0.96%)
Mar 06, 2014 8.460 8.589 8.246 8.330 53,466 -0.07(-0.83%)
Mar 05, 2014 8.310 8.460 8.230 8.400 53,536 +0.04(+0.48%)
Mar 04, 2014 8.190 8.650 8.170 8.360 202,656 +0.23(+2.83%)
Mar 03, 2014 7.930 8.150 7.800 8.130 121,534 +0.15(+1.88%)
Feb 28, 2014 8.000 8.020 7.920 7.980 130,764 +0.06(+0.76%)
Feb 27, 2014 7.940 8.010 7.870 7.920 79,937 -0.12(-1.49%)
Feb 26, 2014 7.900 8.090 7.810 8.040 134,601 +0.18(+2.29%)
Feb 25, 2014 7.950 8.030 7.840 7.860 64,972 -0.13(-1.63%)
Feb 24, 2014 8.018 8.070 7.950 7.990 121,885 -0.03(-0.37%)
Feb 21, 2014 7.530 8.100 7.530 8.020 177,762 -0.05(-0.62%)
Feb 20, 2014 8.000 8.160 7.870 8.070 185,237 +0.05(+0.62%)
Feb 19, 2014 8.100 8.300 7.910 8.020 220,290 -0.39(-4.64%)
Feb 18, 2014 7.790 8.750 7.500 8.410 952,207 +1.65(+24.41%)
Feb 14, 2014 6.770 6.760 6.760 6.760 87,100 +0.01(+0.15%)
Feb 13, 2014 6.700 6.800 6.685 6.750 79,247 +0.05(+0.75%)
Feb 12, 2014 6.600 6.720 6.465 6.700 135,818 +0.07(+1.06%)
Feb 11, 2014 6.780 6.780 6.610 6.630 104,343 -0.17(-2.50%)
Feb 10, 2014 6.950 6.950 6.710 6.800 86,492 -0.13(-1.88%)
Feb 07, 2014 7.000 7.050 6.810 6.930 100,547 -0.07(-1.00%)
Feb 06, 2014 7.010 7.070 7.000 7.000 61,644 +0.00(+0.00%)
Feb 05, 2014 7.010 7.070 6.870 7.000 53,900 -0.02(-0.28%)
Feb 04, 2014 7.060 7.210 7.000 7.020 62,342 -0.07(-0.99%)
Feb 03, 2014 7.480 7.620 7.060 7.090 88,637 -0.38(-5.09%)
Jan 31, 2014 7.470 7.670 7.420 7.470 71,544 -0.15(-1.97%)
Jan 30, 2014 7.510 7.700 7.510 7.620 76,005 +0.14(+1.87%)
Jan 29, 2014 7.580 7.650 7.450 7.480 64,306 -0.18(-2.35%)
Jan 28, 2014 7.500 7.660 7.470 7.660 110,438 +0.18(+2.41%)
Jan 27, 2014 7.720 7.720 7.450 7.480 69,892 -0.20(-2.60%)
Jan 24, 2014 7.800 7.890 7.620 7.680 85,353 -0.18(-2.29%)
Jan 23, 2014 7.790 7.870 7.580 7.860 69,649 +0.01(+0.13%)
Jan 22, 2014 7.730 7.860 7.620 7.850 90,530 +0.11(+1.42%)
Jan 21, 2014 6.800 7.790 6.800 7.740 83,065 +0.18(+2.38%)
Jan 17, 2014 7.550 7.560 7.560 7.560 34,300 -0.02(-0.26%)
Jan 16, 2014 7.530 7.610 7.530 7.580 65,580 +0.00(+0.00%)
Jan 15, 2014 7.580 7.650 7.550 7.580 40,424 +0.00(+0.00%)
Jan 14, 2014 7.460 7.670 7.312 7.580 109,283 +0.12(+1.61%)
Jan 13, 2014 7.540 7.550 7.407 7.460 64,330 -0.12(-1.58%)
Jan 10, 2014 7.250 7.690 7.250 7.580 51,758 -0.07(-0.92%)
Jan 09, 2014 7.800 7.800 7.630 7.650 59,879 -0.12(-1.54%)
Jan 08, 2014 7.750 7.830 7.720 7.770 137,214 -0.01(-0.13%)
Jan 07, 2014 7.750 7.820 7.707 7.780 80,250 +0.04(+0.52%)
Jan 06, 2014 7.710 7.780 7.700 7.740 77,368 +0.07(+0.91%)
Jan 03, 2014 7.580 7.720 7.550 7.670 116,679 +0.08(+1.05%)
Jan 02, 2014 7.720 7.720 7.490 7.590 131,750 -0.14(-1.81%)
Dec 31, 2013 7.750 7.730 7.730 7.730 79,100 -0.02(-0.26%)
Dec 30, 2013 7.820 7.830 7.750 7.750 40,300 -0.10(-1.27%)
Dec 27, 2013 7.890 7.920 7.810 7.850 36,193 -0.02(-0.25%)
Dec 26, 2013 8.050 8.050 7.810 7.870 38,712 -0.15(-1.87%)
Dec 24, 2013 7.890 8.090 7.760 8.020 60,019 +0.13(+1.65%)
Dec 23, 2013 7.910 7.980 7.800 7.890 76,454 -0.02(-0.25%)
Dec 20, 2013 7.800 8.030 7.710 7.910 332,206 +0.14(+1.80%)
Dec 19, 2013 7.880 7.880 7.750 7.770 53,590 -0.14(-1.77%)
Dec 18, 2013 7.810 7.920 7.750 7.910 61,334 +0.12(+1.54%)
Dec 17, 2013 7.910 7.910 7.730 7.790 32,759 -0.12(-1.52%)
Dec 16, 2013 7.470 7.965 7.470 7.910 94,311 +0.44(+5.89%)
Dec 13, 2013 7.550 7.600 7.470 7.470 47,715 -0.10(-1.32%)
Dec 12, 2013 7.760 7.760 7.550 7.570 65,453 -0.16(-2.07%)
Dec 11, 2013 7.650 7.770 6.940 7.730 175,174 +0.03(+0.39%)
Dec 10, 2013 7.720 7.790 7.670 7.700 142,322 -0.05(-0.65%)
Dec 09, 2013 7.710 7.770 7.670 7.750 101,285 +0.01(+0.13%)
Dec 06, 2013 7.780 7.840 7.550 7.740 0 +0.00(+0.00%)
Dec 05, 2013 7.660 7.770 7.490 7.740 0 +0.06(+0.78%)
Dec 04, 2013 7.590 7.690 7.562 7.680 0 +0.04(+0.52%)
Dec 03, 2013 7.570 7.690 7.387 7.640 0 +0.04(+0.53%)
Dec 02, 2013 7.680 7.680 7.560 7.600 96,477 -0.10(-1.30%)
Nov 29, 2013 7.700 7.750 7.680 7.700 0 +0.02(+0.26%)
Nov 27, 2013 7.580 7.720 7.540 7.680 0 +0.08(+1.05%)
Nov 26, 2013 7.550 7.650 7.480 7.600 0 +0.07(+0.93%)
Nov 25, 2013 7.410 7.530 7.360 7.530 69,129 +0.13(+1.76%)
Nov 22, 2013 7.380 7.410 7.260 7.400 0 +0.04(+0.54%)
Nov 21, 2013 7.220 7.380 7.190 7.360 63,713 +0.16(+2.22%)
Nov 20, 2013 7.300 7.300 7.190 7.200 0 -0.05(-0.69%)
Nov 19, 2013 7.330 7.360 7.240 7.250 28,847 -0.06(-0.82%)
Nov 18, 2013 7.380 7.380 7.300 7.310 0 -0.07(-0.95%)
Nov 15, 2013 7.320 7.380 7.260 7.380 0 +0.04(+0.54%)
Nov 14, 2013 7.350 7.380 7.230 7.340 89,155 -0.04(-0.54%)
Nov 13, 2013 7.360 7.390 7.290 7.380 93,540 +0.00(+0.00%)
Nov 12, 2013 7.360 7.380 7.260 7.380 0 +0.03(+0.41%)
Nov 11, 2013 7.380 7.400 7.320 7.350 0 -0.05(-0.68%)
Nov 08, 2013 7.340 7.430 7.340 7.400 0 +0.05(+0.68%)
Nov 07, 2013 7.420 7.440 7.330 7.350 77,818 -0.04(-0.54%)
Nov 06, 2013 7.410 7.450 7.360 7.390 98,071 +0.00(+0.00%)
Nov 05, 2013 7.430 7.450 7.380 7.390 0 -0.07(-0.94%)
Nov 04, 2013 7.510 7.510 7.420 7.460 128,665 -0.05(-0.67%)
Nov 01, 2013 7.550 7.630 7.480 7.510 0 +0.00(+0.00%)
Oct 31, 2013 7.540 7.580 7.500 7.510 0 -0.03(-0.40%)
Oct 30, 2013 7.650 7.680 7.490 7.540 136,359 -0.13(-1.69%)
Oct 29, 2013 7.730 7.780 7.600 7.670 0 -0.05(-0.65%)
Oct 28, 2013 7.750 7.780 7.650 7.720 0 -0.06(-0.77%)
Oct 25, 2013 7.700 7.790 7.660 7.780 0 +0.11(+1.43%)
Oct 24, 2013 7.650 7.870 7.650 7.670 58,872 +0.05(+0.66%)
Oct 23, 2013 7.600 7.660 7.550 7.620 0 +0.00(+0.00%)
Oct 22, 2013 7.500 7.650 7.500 7.620 108,238 +0.13(+1.74%)
Oct 21, 2013 7.520 7.580 7.470 7.490 87,486 -0.04(-0.53%)
Oct 18, 2013 7.490 7.580 7.470 7.530 161,850 +0.02(+0.27%)
Oct 17, 2013 7.470 7.550 7.450 7.510 117,352 -0.04(-0.53%)
Oct 16, 2013 7.700 7.740 7.330 7.550 182,193 -0.25(-3.21%)
Oct 15, 2013 7.800 7.850 7.760 7.800 99,202 -0.03(-0.38%)
Oct 14, 2013 7.820 7.880 7.800 7.830 98,693 -0.05(-0.63%)
Oct 11, 2013 7.750 7.890 7.750 7.880 0 +0.09(+1.16%)
Oct 10, 2013 7.860 7.860 7.750 7.790 56,286 +0.00(+0.00%)
Oct 09, 2013 7.800 7.800 7.720 7.790 59,170 +0.00(+0.00%)
Oct 08, 2013 7.740 7.870 7.740 7.790 97,212 +0.04(+0.52%)
Oct 07, 2013 7.750 7.850 7.730 7.750 0 -0.07(-0.90%)
Oct 04, 2013 7.760 7.870 7.760 7.820 0 +0.02(+0.26%)
Oct 03, 2013 7.850 7.900 7.780 7.800 0 -0.09(-1.14%)
Oct 02, 2013 7.890 7.990 7.840 7.890 56,274 -0.06(-0.75%)
Oct 01, 2013 7.900 7.990 7.870 7.950 81,976 +0.06(+0.76%)
Sep 30, 2013 7.850 7.900 7.790 7.890 96,433 -0.01(-0.13%)
Sep 27, 2013 7.890 7.930 7.870 7.900 0 -0.06(-0.75%)
Sep 26, 2013 7.970 8.050 7.890 7.960 40,004 -0.01(-0.13%)
Sep 25, 2013 7.990 8.090 7.950 7.970 73,084 -0.03(-0.38%)
Sep 24, 2013 7.980 8.000 7.850 8.000 101,540 +0.01(+0.13%)
Sep 23, 2013 7.980 8.040 7.900 7.990 66,085 -0.03(-0.37%)
Sep 20, 2013 7.900 8.040 7.900 8.020 0 +0.13(+1.65%)
Sep 19, 2013 8.000 8.070 7.832 7.890 51,649 -0.11(-1.38%)
Sep 18, 2013 7.930 8.040 7.930 8.000 0 +0.03(+0.38%)
Sep 17, 2013 7.880 7.980 7.860 7.970 0 +0.09(+1.14%)
Sep 16, 2013 7.960 7.990 7.860 7.880 0 -0.08(-1.01%)
Sep 13, 2013 7.940 8.000 7.900 7.960 0 +0.04(+0.51%)
Sep 12, 2013 7.960 7.980 7.920 7.920 0 -0.03(-0.38%)
Sep 11, 2013 7.990 8.040 7.930 7.950 0 -0.04(-0.50%)
Sep 10, 2013 8.100 8.100 7.960 7.990 113,420 -0.09(-1.11%)
Sep 09, 2013 8.000 8.100 8.000 8.080 0 +0.11(+1.38%)
Sep 06, 2013 8.010 8.070 7.900 7.970 0 +0.00(+0.00%)
Sep 05, 2013 8.010 8.080 7.970 7.970 0 -0.05(-0.62%)
Sep 04, 2013 8.020 8.070 7.900 8.020 0 -0.01(-0.12%)
Sep 03, 2013 7.990 8.060 7.990 8.030 0 +0.13(+1.65%)
Aug 30, 2013 7.960 7.960 7.780 7.900 0 -0.05(-0.63%)
Aug 29, 2013 7.870 7.960 7.869 7.950 58,692 +0.09(+1.15%)
Aug 28, 2013 7.940 8.040 7.860 7.860 0 -0.05(-0.63%)
Aug 27, 2013 7.980 8.040 7.810 7.910 116,925 -0.15(-1.86%)
Aug 26, 2013 8.090 8.170 8.030 8.060 0 +0.00(+0.00%)
Aug 23, 2013 8.080 8.130 7.935 8.060 0 -0.04(-0.49%)
Aug 22, 2013 7.970 8.120 7.970 8.100 33,566 +0.18(+2.27%)
Aug 21, 2013 7.990 8.080 7.900 7.920 0 -0.09(-1.12%)
Aug 20, 2013 7.970 8.030 7.923 8.010 72,128 +0.08(+1.01%)
Aug 19, 2013 8.030 8.120 7.900 7.930 78,328 -0.08(-1.02%)
Aug 16, 2013 7.970 8.030 7.930 8.012 0 +0.00(+0.02%)
Aug 15, 2013 8.070 8.120 7.990 8.010 159,354 -0.12(-1.48%)
Aug 14, 2013 8.200 8.250 8.120 8.130 73,258 -0.05(-0.61%)
Aug 13, 2013 8.180 8.190 8.100 8.180 35,215 -0.02(-0.24%)
Aug 12, 2013 8.130 8.210 8.120 8.200 58,752 +0.07(+0.86%)
Aug 09, 2013 8.140 8.170 8.080 8.130 44,084 -0.02(-0.25%)
Aug 08, 2013 8.200 8.200 8.100 8.150 66,310 +0.01(+0.12%)
Aug 07, 2013 8.160 8.180 8.050 8.140 103,872 -0.06(-0.73%)
Aug 06, 2013 8.200 8.400 8.180 8.200 75,080 -0.01(-0.12%)
Aug 05, 2013 8.160 8.220 8.150 8.210 49,624 +0.01(+0.12%)
Aug 02, 2013 8.180 8.240 8.160 8.200 67,499 -0.01(-0.12%)
Aug 01, 2013 8.340 8.340 8.170 8.210 72,143 -0.02(-0.24%)
Jul 31, 2013 8.230 8.295 8.130 8.230 0 -0.02(-0.24%)
Jul 30, 2013 8.225 8.270 8.210 8.250 0 +0.04(+0.49%)
Jul 29, 2013 8.180 8.270 8.180 8.210 0 -0.02(-0.24%)
Jul 26, 2013 8.200 8.250 8.150 8.230 0 -0.02(-0.24%)
Jul 25, 2013 8.560 8.560 7.860 8.250 0 -0.55(-6.25%)
Jul 24, 2013 8.740 8.800 8.700 8.800 0 +0.06(+0.69%)
Jul 23, 2013 8.820 8.840 8.700 8.740 0 -0.07(-0.79%)
Jul 22, 2013 8.730 8.850 8.770 8.810 0 +0.04(+0.46%)
Jul 19, 2013 8.820 8.820 8.750 8.770 0 -0.07(-0.79%)
Jul 18, 2013 8.900 8.900 8.811 8.840 0 -0.06(-0.67%)
Jul 17, 2013 8.910 8.950 8.880 8.900 32,863 -0.04(-0.45%)
Jul 16, 2013 8.900 8.970 8.850 8.940 0 +0.02(+0.22%)
Jul 15, 2013 8.950 8.960 8.825 8.920 0 -0.04(-0.45%)
Jul 12, 2013 8.900 9.050 8.870 8.960 0 +0.02(+0.22%)
Jul 11, 2013 8.900 8.980 8.890 8.940 0 +0.07(+0.79%)
Jul 10, 2013 8.820 8.890 8.760 8.870 0 +0.07(+0.80%)
Jul 09, 2013 8.730 8.800 8.620 8.800 0 +0.10(+1.15%)
Jul 08, 2013 8.630 8.700 8.433 8.700 43,405 +0.07(+0.81%)
Jul 05, 2013 8.650 8.650 8.460 8.630 0 +0.00(+0.00%)
Jul 03, 2013 8.540 8.700 8.421 8.630 0 +0.02(+0.23%)
Jul 02, 2013 8.630 8.670 8.490 8.610 0 -0.05(-0.58%)
Jul 01, 2013 8.290 8.700 8.270 8.660 0 +0.35(+4.21%)
Jun 28, 2013 8.260 8.340 8.250 8.310 136,637 +0.00(+0.00%)
Jun 27, 2013 8.270 8.350 8.270 8.310 0 +0.05(+0.61%)
Jun 26, 2013 8.370 8.370 8.235 8.260 0 -0.06(-0.72%)
Jun 25, 2013 8.240 8.330 8.180 8.320 0 +0.17(+2.09%)
Jun 24, 2013 8.160 8.260 8.140 8.150 0 -0.11(-1.33%)
Jun 21, 2013 8.280 8.280 8.179 8.260 209,100 +0.01(+0.12%)
Jun 20, 2013 8.210 8.310 8.210 8.250 0 -0.07(-0.84%)
Jun 19, 2013 8.310 8.380 8.250 8.320 0 -0.02(-0.24%)
Jun 18, 2013 8.350 8.450 8.310 8.340 0 +0.03(+0.36%)
Jun 17, 2013 8.370 8.370 8.230 8.310 0 +0.01(+0.12%)
Jun 14, 2013 8.440 8.470 8.220 8.300 0 -0.19(-2.24%)
Jun 13, 2013 8.300 8.490 8.300 8.490 41,263 +0.19(+2.29%)
Jun 12, 2013 8.250 8.330 8.250 8.300 42,206 +0.05(+0.61%)
Jun 11, 2013 8.220 8.350 8.220 8.250 38,318 -0.10(-1.20%)
Jun 10, 2013 8.430 8.430 8.245 8.350 0 -0.07(-0.83%)
Jun 07, 2013 8.480 8.490 8.281 8.420 0 +0.02(+0.24%)
Jun 06, 2013 8.250 8.420 8.210 8.400 58,807 +0.15(+1.82%)
Jun 05, 2013 8.370 8.370 8.250 8.250 0 -0.12(-1.43%)
Jun 04, 2013 8.620 8.630 8.280 8.370 0 -0.21(-2.45%)
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.