Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	17.88	17.98	17.52	17.66	119,882	-0.37(-2.03%)
Oct 28, 2010	18.38	18.38	17.79	18.02	174,333	-0.13(-0.71%)
Oct 27, 2010	18.55	18.74	17.95	18.15	127,572	-0.68(-3.62%)
Oct 25, 2010	18.72	19.27	18.51	18.83	188,856	+0.34(+1.82%)
Oct 22, 2010	16.80	19.18	16.80	18.50	624,830	+2.61(+16.42%)
Oct 21, 2010	15.83	16.03	15.38	15.89	75,189	+0.18(+1.13%)
Oct 20, 2010	15.64	15.99	15.60	15.71	50,557	+0.21(+1.34%)
Oct 19, 2010	15.81	16.03	15.35	15.50	79,495	-0.41(-2.55%)
Oct 18, 2010	15.84	16.26	15.77	15.91	107,604	+0.11(+0.69%)
Oct 15, 2010	16.09	16.19	15.71	15.80	120,989	-0.10(-0.62%)
Oct 14, 2010	15.77	16.22	15.73	15.90	111,531	+0.09(+0.56%)
Oct 13, 2010	15.31	15.93	15.22	15.81	149,017	+0.60(+3.96%)
Oct 12, 2010	15.15	15.36	14.93	15.21	88,670	+0.01(+0.07%)
Oct 11, 2010	15.09	15.54	15.07	15.20	70,581	+0.09(+0.59%)
Oct 08, 2010	15.11	15.43	14.97	15.11	94,836	-0.02(-0.13%)
Oct 07, 2010	15.24	15.40	14.93	15.13	52,851	+0.06(+0.39%)
Oct 06, 2010	15.17	15.44	14.77	15.07	135,928	-0.20(-1.29%)
Oct 05, 2010	15.11	15.36	14.84	15.26	126,844	+0.44(+3.00%)
Oct 04, 2010	14.60	15.07	14.60	14.82	159,168	+0.21(+1.42%)
Oct 01, 2010	14.55	14.79	14.47	14.61	130,764	+0.18(+1.23%)
Sep 30, 2010	14.32	14.62	14.23	14.43	151,885	+0.28(+1.95%)
Sep 29, 2010	14.05	14.33	13.94	14.16	50,713	+0.02(+0.14%)
Sep 28, 2010	14.03	14.25	13.73	14.14	131,380	+0.19(+1.35%)
Sep 27, 2010	14.22	14.22	13.93	13.95	28,750	-0.31(-2.15%)
Sep 24, 2010	13.81	14.29	13.69	14.26	79,932	+0.63(+4.64%)
Sep 23, 2010	13.84	14.15	13.52	13.62	54,505	-0.39(-2.75%)
Sep 22, 2010	14.04	14.18	13.68	14.01	57,715	-0.09(-0.63%)
Sep 21, 2010	14.03	14.43	13.90	14.10	67,369	-0.07(-0.49%)
Sep 20, 2010	13.77	14.22	13.61	14.17	88,955	+0.44(+3.24%)
Sep 17, 2010	13.95	14.07	13.59	13.72	153,605	-0.17(-1.21%)
Sep 15, 2010	13.70	14.05	13.62	13.89	44,087	+0.11(+0.79%)
Sep 14, 2010	13.97	14.14	13.73	13.78	51,869	-0.20(-1.41%)
Sep 13, 2010	13.91	14.16	13.69	13.98	75,216	+0.26(+1.87%)
Sep 10, 2010	14.00	14.21	13.61	13.72	63,133	-0.26(-1.84%)
Sep 09, 2010	14.31	14.31	13.72	13.98	46,169	-0.09(-0.63%)
Sep 08, 2010	13.96	14.31	13.96	14.07	66,043	+0.19(+1.35%)
Sep 07, 2010	14.34	14.34	13.81	13.88	45,554	-0.48(-3.37%)
Sep 03, 2010	14.08	14.44	13.97	14.37	153,302	+0.40(+2.83%)
Sep 02, 2010	13.94	14.07	13.65	13.97	70,974	-0.04(-0.28%)
Sep 01, 2010	13.62	14.13	13.62	14.01	152,887	+0.71(+5.35%)
Aug 31, 2010	13.23	13.49	13.13	13.30	75,546	+0.03(+0.26%)
Aug 30, 2010	13.50	13.77	13.21	13.26	80,055	-0.30(-2.22%)
Aug 27, 2010	13.21	13.64	12.85	13.57	80,159	+0.57(+4.41%)
Aug 26, 2010	13.36	13.42	12.94	12.99	41,896	-0.33(-2.45%)
Aug 25, 2010	12.84	13.49	12.81	13.32	80,399	+0.30(+2.28%)
Aug 24, 2010	12.90	13.33	12.35	13.02	112,606	-0.10(-0.75%)
Aug 23, 2010	13.51	14.27	13.07	13.12	66,270	-0.24(-1.78%)
Aug 20, 2010	13.24	13.45	12.90	13.36	87,779	+0.00(+0.00%)
Aug 19, 2010	13.94	14.11	13.28	13.36	116,196	-0.69(-4.92%)
Aug 18, 2010	13.95	14.35	13.72	14.05	59,961	+0.12(+0.85%)
Aug 17, 2010	14.00	14.21	13.64	13.93	73,274	+0.15(+1.08%)
Aug 16, 2010	13.23	14.07	13.23	13.78	116,795	+0.43(+3.26%)
Aug 13, 2010	13.78	13.78	13.29	13.35	102,285	-0.45(-3.29%)
Aug 12, 2010	13.83	14.32	13.71	13.80	82,928	-0.38(-2.65%)
Aug 11, 2010	14.80	15.52	13.94	14.18	166,869	-1.06(-6.94%)
Aug 10, 2010	15.47	15.57	14.90	15.23	81,357	-0.50(-3.20%)
Aug 09, 2010	15.89	15.98	15.55	15.74	88,529	+0.03(+0.19%)
Aug 06, 2010	15.04	15.81	14.82	15.71	120,191	+0.51(+3.38%)
Aug 05, 2010	15.31	15.71	15.20	15.20	70,852	-0.31(-1.98%)
Aug 04, 2010	15.72	15.87	15.27	15.50	105,230	-0.09(-0.57%)
Aug 03, 2010	15.57	16.15	15.33	15.59	90,322	-0.11(-0.69%)

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.