Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.94	15.61	14.44	15.55	221,867	+0.35(+2.27%)
Jul 29, 2010	15.40	15.40	14.62	15.21	111,600	+0.04(+0.26%)
Jul 28, 2010	15.44	15.47	15.05	15.17	97,546	-0.37(-2.35%)
Jul 27, 2010	15.41	15.66	15.23	15.53	135,226	+0.18(+1.16%)
Jul 26, 2010	15.23	15.68	14.86	15.35	155,570	+0.29(+1.90%)
Jul 23, 2010	14.44	15.14	13.73	15.07	267,291	+0.68(+4.74%)
Jul 22, 2010	13.53	14.51	13.51	14.39	246,848	+1.13(+8.49%)
Jul 21, 2010	13.64	13.95	13.20	13.26	83,073	-0.32(-2.33%)
Jul 20, 2010	13.03	13.61	12.92	13.58	94,780	+0.34(+2.54%)
Jul 19, 2010	12.78	13.26	12.67	13.24	122,651	+0.41(+3.16%)
Jul 16, 2010	13.18	13.23	12.77	12.83	143,104	-0.45(-3.42%)
Jul 15, 2010	13.73	13.73	13.06	13.29	100,453	-0.46(-3.38%)
Jul 14, 2010	13.94	14.31	13.18	13.75	111,799	-0.15(-1.07%)
Jul 13, 2010	13.40	14.05	13.40	13.90	177,031	+0.76(+5.82%)
Jul 12, 2010	13.40	13.73	13.12	13.14	58,763	-0.26(-1.95%)
Jul 09, 2010	13.02	13.53	13.02	13.40	82,169	+0.39(+2.97%)
Jul 08, 2010	12.58	13.07	12.54	13.01	121,788	+0.54(+4.35%)
Jul 07, 2010	12.01	12.49	11.99	12.47	93,842	+0.54(+4.54%)
Jul 06, 2010	12.30	12.53	11.88	11.93	96,847	-0.12(-0.96%)
Jul 02, 2010	12.15	12.17	11.72	12.04	84,495	+0.04(+0.32%)
Jul 01, 2010	12.18	12.18	11.59	12.01	107,616	-0.08(-0.64%)
Jun 30, 2010	12.19	12.45	11.89	12.08	137,139	-0.07(-0.56%)
Jun 29, 2010	12.24	12.35	11.95	12.15	146,840	+0.55(+4.75%)
Jun 25, 2010	11.42	11.95	11.12	11.60	675,524	+0.28(+2.48%)
Jun 24, 2010	11.52	11.91	11.29	11.32	82,243	-0.34(-2.90%)
Jun 23, 2010	11.65	11.83	11.38	11.66	65,727	-0.02(-0.17%)
Jun 22, 2010	12.05	12.26	11.68	11.68	81,277	-0.29(-2.43%)
Jun 21, 2010	12.19	12.45	11.39	11.97	77,289	+0.02(+0.16%)
Jun 18, 2010	11.94	12.23	11.77	11.95	102,318	+0.11(+0.90%)
Jun 17, 2010	12.09	12.09	11.71	11.84	39,748	-0.15(-1.21%)
Jun 16, 2010	11.93	12.12	11.67	11.99	111,128	-0.02(-0.16%)
Jun 15, 2010	11.72	12.15	11.42	12.01	112,042	+0.45(+3.85%)
Jun 14, 2010	11.77	12.06	11.48	11.56	155,285	-0.04(-0.33%)
Jun 11, 2010	11.20	11.65	11.18	11.60	101,554	+0.23(+2.04%)
Jun 10, 2010	11.12	11.41	11.06	11.37	119,499	+0.50(+4.63%)
Jun 09, 2010	10.91	11.32	10.71	10.86	97,364	+0.12(+1.08%)
Jun 08, 2010	10.90	11.09	10.52	10.75	108,215	-0.06(-0.54%)
Jun 07, 2010	10.98	11.10	10.69	10.81	121,627	-0.10(-0.89%)
Jun 04, 2010	11.39	11.66	10.82	10.90	154,806	-0.92(-7.77%)
Jun 03, 2010	11.36	11.83	11.36	11.82	119,024	+0.47(+4.18%)
Jun 02, 2010	11.21	11.61	10.66	11.35	212,049	+0.18(+1.65%)
Jun 01, 2010	11.66	11.95	11.16	11.16	187,013	-0.64(-5.41%)
May 28, 2010	12.32	12.45	11.61	11.80	135,803	-0.52(-4.24%)
May 27, 2010	11.74	12.32	11.56	12.32	120,591	+0.94(+8.24%)
May 26, 2010	11.58	11.82	11.34	11.39	107,594	-0.06(-0.51%)
May 25, 2010	11.44	11.52	10.97	11.44	140,329	-0.16(-1.42%)
May 24, 2010	11.97	12.01	11.55	11.61	126,545	-0.33(-2.76%)
May 21, 2010	11.28	12.33	11.03	11.94	216,346	+0.43(+3.70%)
May 20, 2010	11.29	12.28	11.19	11.51	384,364	-0.94(-7.54%)
May 19, 2010	12.70	12.79	12.14	12.45	140,830	-0.34(-2.65%)
May 18, 2010	13.20	13.33	12.69	12.79	144,459	-0.19(-1.49%)
May 17, 2010	13.12	13.34	12.58	12.98	158,839	-0.08(-0.59%)
May 14, 2010	13.29	13.42	12.58	13.06	93,480	-0.39(-2.88%)
May 13, 2010	13.50	13.66	13.17	13.45	99,326	-0.07(-0.50%)
May 12, 2010	13.17	13.61	12.97	13.51	111,447	+0.43(+3.25%)
May 11, 2010	13.07	13.29	12.39	13.09	121,508	+0.38(+2.97%)
May 10, 2010	12.58	13.20	12.11	12.71	269,645	+0.60(+4.95%)
May 07, 2010	12.82	12.95	11.91	12.11	136,961	-0.64(-5.01%)
May 06, 2010	14.02	14.21	11.85	12.75	270,253	-1.30(-9.23%)
May 05, 2010	14.52	14.77	13.97	14.05	95,782	-0.77(-5.22%)
May 04, 2010	15.07	15.37	14.51	14.82	70,901	-0.59(-3.83%)

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.