Historical Prices for Vascular Solutions, Inc (VASC)

Watch the video to learn about the probability of Vascular Solutions, Inc (VASC) Chart Signal as of Jun 18 2013

Hotstocked Precision will calculate the probabilities of Vascular Solutions, Inc (VASC)

Rating:
Size: 656KB
Version: 1.1
Platform: Win/Mac
Downloads:
FREE DOWNLOAD
Company
Symbol:   Symbol Lookup  |  Recent Quotes powered by
  quotemedia.com
Historical Data for Vascular Solutions Inc. (VASC) 
$ 15.12   0.29 (+1.96%) Volume: 49.65 k 4:30 PM EDT Jun 17, 2013
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/17/13 15.02 15.21 14.84 15.12 49,654 0.29 1.96% 15.12 746.78 k 278
06/14/13 14.89 14.96 14.36 14.83 53,666 -0.12 -0.80% 14.83 785.9 k 359
06/13/13 15.00 15.00 14.72 14.95 40,375 -0.10 -0.66% 14.95 601.03 k 179
06/12/13 15.18 15.29 15.00 15.05 24,242 0.00 0.00% 15.05 366.2 k 157
06/11/13 15.11 15.259 15.05 15.05 17,873 -0.22 -1.44% 15.05 270.09 k 119
06/10/13 15.19 15.39 15.121 15.27 29,010 0.08 0.53% 15.27 442.46 k 172
06/07/13 15.45 15.45 15.15 15.19 32,039 -0.14 -0.91% 15.19 488.04 k 175
06/06/13 15.30 15.37 15.10 15.33 27,819 0.01 0.07% 15.33 424.51 k 184
06/05/13 15.53 15.53 15.20 15.32 28,052 -0.18 -1.16% 15.32 429.87 k 139
06/04/13 15.55 15.615 15.26 15.50 56,248 -0.10 -0.64% 15.50 869.19 k 350
06/03/13 15.16 15.65 15.16 15.60 99,363 0.48 3.17% 15.60 1.54 m 441
05/31/13 15.25 15.34 15.01 15.12 67,990 -0.25 -1.63% 15.12 1.03 m 329
05/30/13 15.41 15.50 15.15 15.37 34,737 -0.04 -0.26% 15.37 532.27 k 249
05/29/13 15.46 15.50 15.08 15.41 46,826 -0.09 -0.58% 15.41 719.03 k 311
05/28/13 15.15 15.69 15.14 15.50 41,028 0.41 2.72% 15.50 634.48 k 243
05/24/13 14.93 15.33 14.90 15.09 39,643 0.14 0.94% 15.09 598.26 k 219
05/23/13 14.78 15.07 14.7701 14.95 53,417 0.02 0.13% 14.95 796.71 k 328
05/22/13 15.46 15.49 14.82 14.93 53,613 -0.53 -3.43% 14.93 811.21 k 327
05/21/13 15.43 15.616 15.33 15.46 24,446 0.06 0.39% 15.46 377.38 k 176
05/20/13 15.51 15.67 15.35 15.40 90,645 -0.39 -2.47% 15.40 1.4 m 411
05/17/13 16.59 16.59 15.31 15.79 145,195 -0.76 -4.59% 15.79 2.3 m 780
05/16/13 16.39 16.64 16.34 16.55 27,641 0.17 1.04% 16.55 456.15 k 199
05/15/13 16.58 16.74 16.15 16.38 48,009 -0.20 -1.21% 16.38 788.72 k 381
05/14/13 16.35 16.62 16.3201 16.58 38,436 0.26 1.59% 16.58 633.96 k 227
05/13/13 16.20 16.33 16.16 16.32 23,734 0.04 0.25% 16.32 385.73 k 110
05/10/13 16.36 16.39 16.19 16.28 18,950 -0.01 -0.06% 16.28 308.27 k 126
05/09/13 16.23 16.39 15.90 16.29 50,241 0.22 1.37% 16.29 812.27 k 280
05/08/13 16.14 16.14 15.8135 16.07 18,003 -0.06 -0.37% 16.07 287.98 k 106
05/07/13 15.91 16.16 15.57 16.13 20,133 0.22 1.38% 16.13 321.46 k 134
05/06/13 16.11 16.14 15.85 15.91 31,447 -0.09 -0.56% 15.91 502.88 k 177
05/03/13 15.99 16.18 15.85 16.00 54,985 0.25 1.59% 16.00 880.75 k 356
05/02/13 15.21 15.9192 15.08 15.75 68,877 0.65 4.30% 15.75 1.08 m 318
05/01/13 15.90 15.95 15.10 15.10 138,146 -0.81 -5.09% 15.10 2.13 m 721
04/30/13 16.00 16.18 15.85 15.91 57,507 0.06 0.38% 15.91 917.77 k 255
04/29/13 15.83 15.9999 15.83 15.85 28,405 0.03 0.19% 15.85 451.72 k 183
04/26/13 16.21 16.21 15.8132 15.82 62,918 -0.40 -2.47% 15.82 1 m 299
04/25/13 16.84 16.84 16.05 16.22 98,615 -0.49 -2.93% 16.22 1.61 m 607
04/24/13 16.65 16.8599 16.3901 16.71 55,224 0.14 0.84% 16.71 921.28 k 292
04/23/13 16.22 16.5999 16.12 16.57 31,501 0.45 2.79% 16.57 516.68 k 238
04/22/13 16.10 16.86 15.76 16.12 46,931 0.06 0.37% 16.12 751.28 k 284
04/19/13 15.86 16.35 15.81 16.06 47,573 0.19 1.20% 16.06 763.36 k 314
04/18/13 16.04 16.234 15.76 15.87 66,659 -0.10 -0.63% 15.87 1.06 m 348
04/17/13 16.50 16.55 15.90 15.97 66,306 -0.62 -3.74% 15.97 1.07 m 408
04/16/13 16.49 16.7099 16.35 16.59 48,337 0.25 1.53% 16.59 800.39 k 249
04/15/13 17.06 17.09 16.30 16.34 59,845 -0.68 -4.00% 16.34 995.18 k 359
04/12/13 16.96 17.18 16.86 17.02 62,843 0.05 0.29% 17.02 1.07 m 299
04/11/13 16.78 16.99 16.72 16.97 123,043 0.19 1.13% 16.97 2.07 m 648
04/10/13 16.39 16.83 16.39 16.78 58,064 0.41 2.50% 16.78 971.58 k 425
04/09/13 16.72 16.72 16.36 16.37 46,139 -0.22 -1.33% 16.37 762.04 k 318
04/08/13 16.75 16.85 16.468 16.59 85,060 -0.03 -0.18% 16.59 1.41 m 613
04/05/13 16.46 16.73 16.46 16.62 64,851 -0.07 -0.42% 16.62 1.08 m 438
04/04/13 16.60 16.69 16.4401 16.69 87,280 0.26 1.58% 16.69 1.45 m 414
04/03/13 16.52 16.749 16.40 16.43 90,434 0.12 0.74% 16.43 1.49 m 509
04/02/13 16.51 16.81 16.18 16.31 160,588 0.17 1.05% 16.31 2.65 m 856
04/01/13 16.42 16.49 16.03 16.14 88,463 -0.08 -0.49% 16.14 1.44 m 489
03/28/13 15.66 16.3462 15.44 16.22 185,293 0.61 3.91% 16.22 2.97 m 970
03/27/13 15.08 15.75 14.92 15.61 152,668 0.70 4.69% 15.61 2.35 m 779
03/26/13 14.88 14.9799 14.60 14.91 42,985 0.13 0.88% 14.91 634.76 k 303
03/25/13 15.00 15.26 14.73 14.78 53,122 -0.16 -1.07% 14.78 794.98 k 347
03/22/13 14.61 14.9899 14.61 14.94 39,657 0.35 2.40% 14.94 589.54 k 266
03/21/13 14.63 14.7999 14.58 14.59 47,397 -0.22 -1.49% 14.59 695.74 k 309
03/20/13 14.46 14.82 14.46 14.81 60,743 0.41 2.85% 14.81 893.13 k 335

Get Adobe Flash player