VDSIVASCO DATA SECURITY INTERNATION11/20/09 17:47
LAST:

 6.530		CHANGE:
 0.03		OPEN:
6.550		HIGH:
6.640		ASK:
23.960		VOLUME:
227,713
CHANGE(%):
0.46		PREV:
6.560		LOW:
6.400		BID:
22.300		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/096.5506.6406.4006.530227,7000
11/19/096.5506.7006.4006.560209,3000
11/18/096.5006.5706.4306.550137,5000
11/17/096.3806.5206.3106.490120,8000
11/16/096.2106.4706.0706.430219,7000
11/13/096.0106.1405.9606.130123,1000
11/12/096.1506.2405.9405.940202,6000
11/11/096.2406.2506.1106.170112,2000
11/10/096.2206.3006.1306.170104,2000
11/09/096.1506.2406.0706.230130,6000
11/06/095.8806.1605.8306.050114,0000
11/05/096.0406.1806.0406.14083,3000
11/04/096.1806.2006.0006.020128,7000
11/03/096.0606.2106.0506.180237,2000
11/02/096.1006.1506.0006.130278,0000
10/30/096.1906.3406.0506.080221,8000
10/29/096.2206.3506.1106.280207,8000
10/28/096.3606.4006.0306.130343,0000
10/27/096.9507.0006.0306.430674,1000
10/26/097.5807.6707.1007.100264,5000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist