Historical Prices for Datascope Cp (DSCP)

Symbol:

Historical Data for Datascope Corp. (DSCP)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	50.45	51.00	49.50	49.55	107,079	-0.36	-0.72%
10/6/08	50.87	51.015	49.63	49.91	239,784	-1.25	-2.44%
10/3/08	51.48	51.50	51.16	51.16	87,545	-0.06	-0.12%
10/2/08	51.45	51.69	51.22	51.22	217,927	-0.18	-0.35%
10/1/08	51.75	51.75	51.28	51.40	308,463	-0.23	-0.45%
9/30/08	51.41	51.83	50.85	51.63	172,168	0.65	1.28%
9/29/08	51.98	52.24	23.51	50.98	114,366	-1.26	-2.41%
9/26/08	51.39	52.25	51.35	52.24	54,995	0.76	1.48%
9/25/08	51.40	51.63	51.40	51.48	199,657	0.09	0.18%
9/24/08	51.47	51.50	51.25	51.39	95,605	0.09	0.18%
9/23/08	51.25	51.50	51.21	51.30	128,081	0.10	0.20%
9/22/08	51.28	51.47	51.15	51.20	273,472	-0.10	-0.19%
9/19/08	51.45	52.00	51.15	51.30	708,030	-0.18	-0.35%
9/18/08	51.67	51.75	50.56	51.48	345,778	0.50	0.98%
9/17/08	51.09	51.16	50.45	50.98	461,375	-0.18	-0.35%
9/16/08	51.60	51.80	50.60	51.16	660,541	1.93	3.92%
9/15/08	49.99	50.97	48.38	49.23	40,868	-1.22	-2.42%
9/12/08	50.57	50.75	50.12	50.45	41,879	-0.46	-0.90%
9/11/08	50.44	50.95	49.42	50.91	50,567	0.16	0.32%
9/10/08	50.90	51.82	49.765	50.75	55,250	0.69	1.38%
9/9/08	51.10	52.07	49.86	50.06	62,016	-0.92	-1.80%
9/8/08	49.67	51.65	48.00	50.98	61,100	1.35	2.72%
9/5/08	49.48	49.91	48.85	49.63	96,527	-0.16	-0.32%
9/4/08	51.77	51.77	49.77	49.79	57,964	-2.45	-4.69%
9/3/08	52.53	52.95	51.55	52.24	216,751	-0.01	-0.02%
9/2/08	50.99	52.83	50.62	52.25	97,984	2.25	4.50%
8/29/08	51.03	51.03	49.81	50.00	63,662	-1.04	-2.04%
8/28/08	50.11	51.07	49.70	51.04	50,232	1.13	2.26%
8/27/08	49.05	50.31	49.05	49.91	51,261	0.78	1.59%
8/26/08	48.58	49.31	47.54	49.13	50,083	0.49	1.01%
8/25/08	48.61	49.48	48.35	48.64	55,610	-0.28	-0.57%
8/22/08	47.86	49.00	47.86	48.92	64,567	1.12	2.34%
8/21/08	47.91	48.18	47.562	47.80	68,662	-0.49	-1.01%
8/20/08	48.11	48.44	47.23	48.29	100,217	0.48	1.00%
8/19/08	47.17	48.035	47.02	47.81	43,732	0.68	1.44%
8/18/08	47.25	47.25	46.33	47.13	121,467	-0.15	-0.32%
8/15/08	47.48	47.48	46.03	47.28	113,123	0.52	1.11%
8/14/08	46.04	47.86	46.04	46.76	94,889	0.35	0.75%
8/13/08	47.43	48.11	46.38	46.41	68,003	-1.56	-3.25%
8/12/08	48.30	48.4905	47.75	47.97	86,514	-0.51	-1.05%
8/11/08	48.07	48.99	47.70	48.48	124,084	0.41	0.85%
8/8/08	46.20	48.07	46.20	48.07	58,506	1.51	3.24%
8/7/08	46.27	46.75	46.10	46.56	51,414	-0.12	-0.26%
8/6/08	46.83	46.89	46.1801	46.68	79,537	-0.35	-0.74%
8/5/08	46.77	47.18	46.13	47.03	44,888	0.60	1.29%
8/4/08	46.94	47.00	46.10	46.43	51,793	-0.62	-1.32%
8/1/08	46.70	47.42	46.48	47.05	53,226	0.37	0.79%
7/31/08	46.20	47.60	46.18	46.68	56,521	-0.08	-0.17%
7/30/08	48.13	48.50	46.52	46.76	76,874	-1.36	-2.83%
7/29/08	47.16	48.50	47.16	48.12	40,428	1.03	2.19%
7/28/08	48.11	48.36	46.52	47.09	100,905	-1.24	-2.57%
7/25/08	47.49	48.39	47.1201	48.33	58,658	1.17	2.48%
7/24/08	47.12	47.49	46.5863	47.16	91,120	0.30	0.64%
7/23/08	46.92	47.20	46.45	46.86	36,995	-0.22	-0.47%
7/22/08	45.67	47.19	45.55	47.08	51,979	1.04	2.26%
7/21/08	46.23	46.49	45.64	46.04	24,515	-0.01	-0.02%
7/18/08	47.74	47.75	45.87	46.05	36,078	-1.18	-2.50%
7/17/08	47.17	47.75	46.58	47.23	40,810	-0.39	-0.82%
7/16/08	47.04	47.88	46.19	47.62	44,371	0.87	1.86%
7/15/08	46.71	47.46	46.07	46.75	160,961	-0.51	-1.08%
7/14/08	46.35	48.50	47.18	47.26	57,891	-0.87	-1.81%
7/11/08	46.35	48.23	46.00	48.13	86,348	1.55	3.33%
7/10/08	46.02	46.7699	46.00	46.58	76,283	0.58	1.26%