Historical Prices for Vascular Solutions, Inc (VASC)
| | | Historical Data for Vascular Solutions Inc. (VASC) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 7.00 | 7.09 | 7.00 | 7.07 | 116,443 | 0.04 | 0.57% | | 10/9/08 | 7.16 | 7.17 | 7.00 | 7.03 | 26,443 | 0.03 | 0.43% | | 10/8/08 | 7.00 | 7.13 | 7.00 | 7.00 | 55,698 | -0.02 | -0.28% | | 10/7/08 | 7.10 | 7.16 | 7.00 | 7.02 | 35,921 | -0.08 | -1.13% | | 10/6/08 | 7.01 | 7.23 | 7.00 | 7.10 | 99,803 | 0.0775 | 1.10% | | 10/3/08 | 7.01 | 7.31 | 7.01 | 7.0225 | 15,556 | -0.0575 | -0.81% | | 10/2/08 | 7.33 | 7.33 | 7.00 | 7.08 | 30,675 | -0.14 | -1.94% | | 10/1/08 | 7.403 | 7.403 | 7.00 | 7.22 | 72,750 | -0.21 | -2.83% | | 9/30/08 | 7.51 | 7.59 | 7.25 | 7.43 | 17,569 | -0.27 | -3.51% | | 9/29/08 | 7.94 | 7.94 | 7.004 | 7.70 | 38,666 | -0.42 | -5.17% | | 9/26/08 | 7.95 | 8.12 | 7.71 | 8.12 | 15,006 | -0.03 | -0.37% | | 9/25/08 | 7.96 | 8.17 | 7.96 | 8.15 | 16,495 | 0.12 | 1.49% | | 9/24/08 | 8.47 | 8.51 | 8.03 | 8.03 | 17,301 | -0.35 | -4.18% | | 9/23/08 | 8.3901 | 8.49 | 8.10 | 8.38 | 39,804 | -0.02 | -0.24% | | 9/22/08 | 8.63 | 8.63 | 8.38 | 8.40 | 14,902 | -0.23 | -2.67% | | 9/19/08 | 8.99 | 8.99 | 8.63 | 8.63 | 22,995 | -0.0601 | -0.69% | | 9/18/08 | 8.95 | 8.95 | 8.51 | 8.6901 | 17,922 | -0.1999 | -2.25% | | 9/17/08 | 8.82 | 8.99 | 8.62 | 8.89 | 16,017 | -0.17 | -1.88% | | 9/16/08 | 8.91 | 9.06 | 8.034 | 9.06 | 38,085 | – | – | | 9/15/08 | 8.64 | 9.06 | 8.64 | 9.06 | 24,637 | 0.08 | 0.89% | | 9/12/08 | 8.91 | 9.08 | 8.90 | 8.98 | 20,140 | -0.02 | -0.22% | | 9/11/08 | 8.50 | 9.06 | 8.50 | 9.00 | 39,510 | -0.05 | -0.55% | | 9/10/08 | 8.98 | 9.0899 | 8.64 | 9.05 | 44,264 | – | – | | 9/9/08 | 8.97 | 9.06 | 8.82 | 9.05 | 38,651 | 0.05 | 0.56% | | 9/8/08 | 8.59 | 9.00 | 8.59 | 9.00 | 7,512 | 0.50 | 5.88% | | 9/5/08 | 8.61 | 8.66 | 8.50 | 8.50 | 26,610 | -0.13 | -1.51% | | 9/4/08 | 8.81 | 8.81 | 8.3201 | 8.63 | 23,968 | – | – | | 9/3/08 | 8.74 | 8.7799 | 8.59 | 8.63 | 9,850 | 0.14 | 1.65% | | 9/2/08 | 8.42 | 8.78 | 8.37 | 8.49 | 37,756 | 0.14 | 1.68% | | 8/29/08 | 8.49 | 8.81 | 8.34 | 8.35 | 13,368 | -0.35 | -4.02% | | 8/28/08 | 8.75 | 9.00 | 8.43 | 8.70 | 29,448 | -0.0545 | -0.62% | | 8/27/08 | 8.4285 | 8.79 | 8.35 | 8.7545 | 18,250 | 0.0445 | 0.51% | | 8/26/08 | 8.8999 | 8.90 | 8.45 | 8.71 | 38,307 | -0.1475 | -1.67% | | 8/25/08 | 9.01 | 9.04 | 8.7601 | 8.8575 | 50,569 | -0.0925 | -1.03% | | 8/22/08 | 8.76 | 9.04 | 8.76 | 8.95 | 15,838 | 0.08 | 0.90% | | 8/21/08 | 8.94 | 9.00 | 8.81 | 8.87 | 13,190 | 0.01 | 0.11% | | 8/20/08 | 8.86 | 9.04 | 8.76 | 8.86 | 28,630 | -0.12 | -1.34% | | 8/19/08 | 9.04 | 9.05 | 8.71 | 8.98 | 86,970 | 0.03 | 0.34% | | 8/18/08 | 8.76 | 9.07 | 8.68 | 8.95 | 168,790 | 0.24 | 2.76% | | 8/15/08 | 8.4101 | 8.79 | 8.4101 | 8.71 | 43,025 | 0.24 | 2.83% | | 8/14/08 | 8.30 | 8.55 | 8.25 | 8.47 | 51,126 | 0.21 | 2.54% | | 8/13/08 | 8.01 | 8.43 | 8.00 | 8.26 | 30,885 | 0.07 | 0.85% | | 8/12/08 | 8.04 | 8.44 | 7.98 | 8.19 | 42,600 | 0.04 | 0.49% | | 8/11/08 | 7.91 | 8.22 | 7.87 | 8.15 | 27,198 | 0.21 | 2.64% | | 8/8/08 | 7.94 | 8.17 | 7.89 | 7.94 | 20,000 | -0.01 | -0.13% | | 8/7/08 | 8.15 | 8.20 | 7.92 | 7.95 | 32,000 | -0.23 | -2.81% | | 8/6/08 | 8.08 | 8.20 | 7.87 | 8.18 | 25,600 | -0.02 | -0.24% | | 8/5/08 | 8.00 | 8.20 | 7.91 | 8.20 | 68,722 | 0.26 | 3.27% | | 8/4/08 | 7.65 | 8.00 | 7.65 | 7.94 | 34,595 | 0.14 | 1.79% | | 8/1/08 | 7.68 | 7.92 | 7.60 | 7.80 | 48,013 | -0.03 | -0.38% | | 7/31/08 | 7.56 | 7.884 | 7.25 | 7.83 | 57,416 | 0.03 | 0.38% | | 7/30/08 | 7.40 | 7.84 | 7.40 | 7.80 | 44,346 | 0.38 | 5.12% | | 7/29/08 | 7.19 | 7.49 | 7.11 | 7.42 | 41,441 | 0.338 | 4.77% | | 7/28/08 | 7.24 | 7.36 | 6.90 | 7.082 | 38,665 | -0.098 | -1.36% | | 7/25/08 | 7.14 | 7.20 | 7.01 | 7.18 | 30,176 | 0.07 | 0.98% | | 7/24/08 | 7.07 | 7.24 | 7.00 | 7.11 | 46,704 | 0.441 | 6.61% | | 7/23/08 | 7.13 | 7.13 | 6.45 | 6.669 | 41,892 | -0.441 | -6.20% | | 7/22/08 | 6.70 | 7.15 | 6.70 | 7.11 | 10,075 | 0.30 | 4.41% | | 7/21/08 | 6.59 | 6.89 | 6.53 | 6.81 | 13,686 | 0.35 | 5.42% | | 7/18/08 | 6.35 | 6.59 | 6.33 | 6.46 | 7,945 | 0.09 | 1.41% | | 7/17/08 | 6.50 | 6.50 | 6.28 | 6.37 | 44,580 | -0.02 | -0.31% | | 7/16/08 | 6.21 | 6.48 | 6.1201 | 6.39 | 41,323 | 0.28 | 4.58% | | 7/15/08 | 6.19 | 6.48 | 6.01 | 6.11 | 22,280 | -0.222 | -3.51% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for VASC stock.
Download VASC report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download VASC report |
| | |
| Example preview: |
|
|