Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.17	13.28	12.60	12.71	56,840	-0.46(-3.52%)
Jul 28, 2005	12.89	13.29	12.65	13.18	69,117	+0.42(+3.26%)
Jul 27, 2005	12.79	12.88	12.57	12.76	50,726	-0.03(-0.23%)
Jul 26, 2005	12.90	13.04	12.50	12.79	67,916	+0.21(+1.69%)
Jul 25, 2005	12.78	12.93	12.48	12.58	58,619	-0.17(-1.37%)
Jul 22, 2005	12.73	12.75	12.33	12.75	85,257	+0.02(+0.15%)
Jul 21, 2005	13.28	13.32	12.38	12.73	144,595	-0.65(-4.84%)
Jul 20, 2005	13.18	13.79	13.18	13.38	99,817	+0.15(+1.10%)
Jul 19, 2005	13.84	13.84	12.96	13.23	294,115	-0.60(-4.34%)
Jul 18, 2005	13.95	13.98	13.55	13.83	268,498	-0.15(-1.04%)
Jul 15, 2005	14.02	14.20	13.65	13.98	94,956	-0.17(-1.23%)
Jul 14, 2005	14.37	14.45	14.03	14.15	83,979	-0.23(-1.61%)
Jul 13, 2005	14.55	14.55	14.30	14.38	90,079	-0.17(-1.20%)
Jul 12, 2005	14.35	14.68	14.35	14.56	66,674	+0.08(+0.53%)
Jul 11, 2005	14.12	14.51	13.96	14.48	61,580	+0.26(+1.84%)
Jul 08, 2005	13.53	14.22	13.53	14.22	50,656	+0.61(+4.48%)
Jul 07, 2005	13.30	13.71	13.30	13.61	41,991	-0.10(-0.71%)
Jul 06, 2005	13.79	13.82	13.60	13.71	51,839	-0.15(-1.05%)
Jul 05, 2005	13.44	13.85	13.32	13.85	50,032	+0.56(+4.22%)
Jul 01, 2005	13.09	13.45	13.09	13.29	35,560	+0.14(+1.03%)
Jun 30, 2005	13.46	13.51	13.12	13.16	111,282	-0.30(-2.23%)
Jun 29, 2005	12.97	13.62	12.97	13.46	87,627	+0.48(+3.73%)
Jun 28, 2005	12.58	13.06	12.35	12.97	119,339	+0.38(+3.00%)
Jun 27, 2005	12.85	13.05	12.59	12.60	62,782	-0.30(-2.33%)
Jun 24, 2005	13.45	13.47	12.77	12.90	134,443	-0.60(-4.44%)
Jun 23, 2005	13.58	14.01	13.45	13.49	78,086	-0.18(-1.34%)
Jun 22, 2005	13.64	13.96	13.49	13.68	68,294	+0.19(+1.43%)
Jun 21, 2005	13.50	13.73	13.32	13.49	53,750	-0.03(-0.21%)
Jun 20, 2005	13.67	13.74	13.01	13.51	108,651	-0.15(-1.06%)
Jun 17, 2005	12.82	13.95	12.82	13.66	526,301	-0.06(-0.42%)
Jun 16, 2005	13.49	13.77	13.30	13.72	67,971	+0.12(+0.85%)
Jun 15, 2005	13.54	13.72	13.42	13.60	71,317	+0.00(+0.00%)
Jun 14, 2005	13.48	13.76	13.47	13.60	93,796	+0.06(+0.43%)
Jun 13, 2005	13.60	13.82	13.54	13.54	57,516	-0.15(-1.13%)
Jun 10, 2005	14.02	14.03	13.64	13.70	34,399	-0.29(-2.07%)
Jun 09, 2005	13.54	14.03	13.11	13.99	66,965	+0.28(+2.05%)
Jun 08, 2005	13.71	14.11	13.71	13.71	83,748	+0.01(+0.07%)
Jun 07, 2005	13.15	13.79	12.99	13.70	180,404	+0.64(+4.89%)
Jun 06, 2005	12.72	13.22	12.70	13.06	41,935	+0.28(+2.20%)
Jun 03, 2005	12.88	12.91	12.74	12.78	30,122	-0.20(-1.57%)
Jun 02, 2005	13.19	13.33	12.90	12.98	29,039	-0.36(-2.68%)
Jun 01, 2005	12.84	13.40	12.80	13.34	41,917	+0.47(+3.68%)
May 31, 2005	12.90	13.06	12.81	12.87	64,572	-0.03(-0.22%)
May 27, 2005	12.95	12.95	12.54	12.90	47,150	-0.37(-2.77%)
May 26, 2005	12.59	13.30	12.54	13.26	69,010	+0.83(+6.69%)
May 25, 2005	12.62	12.84	12.37	12.43	57,661	-0.34(-2.65%)
May 24, 2005	12.97	13.01	12.71	12.77	117,948	-0.27(-2.08%)
May 23, 2005	12.95	13.20	12.94	13.04	74,803	-0.01(-0.07%)
May 20, 2005	13.45	13.45	12.99	13.05	87,678	-0.43(-3.16%)
May 19, 2005	12.84	13.49	12.78	13.48	81,876	+0.38(+2.88%)
May 18, 2005	12.48	13.10	12.24	13.10	102,752	+0.74(+6.03%)
May 17, 2005	12.08	12.48	12.06	12.35	123,277	+0.12(+0.95%)
May 16, 2005	11.99	12.27	11.98	12.24	83,324	+0.17(+1.44%)
May 13, 2005	12.01	12.24	11.75	12.06	68,287	-0.05(-0.40%)
May 12, 2005	12.20	12.24	11.95	12.11	57,889	-0.13(-1.03%)
May 11, 2005	12.27	12.38	12.15	12.24	43,336	-0.03(-0.24%)
May 10, 2005	12.06	12.33	12.06	12.27	94,044	+0.17(+1.44%)
May 09, 2005	12.08	12.14	11.77	12.09	41,304	+0.07(+0.56%)
May 06, 2005	12.05	12.24	11.93	12.02	42,310	-0.04(-0.32%)
May 05, 2005	11.61	12.07	11.50	12.06	128,000	+0.51(+4.44%)
May 04, 2005	11.63	11.79	11.38	11.55	69,674	-0.01(-0.08%)
May 03, 2005	11.22	11.75	11.22	11.56	64,684	+0.33(+2.93%)

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.