Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.86	14.13	13.66	13.90	64,815	-0.17(-1.19%)
Jul 28, 2011	14.19	14.40	13.86	14.07	87,427	-0.07(-0.49%)
Jul 27, 2011	14.68	14.68	14.10	14.14	294,935	-0.59(-4.02%)
Jul 26, 2011	14.85	14.97	14.61	14.73	51,024	-0.13(-0.86%)
Jul 25, 2011	14.75	15.07	14.75	14.86	71,632	-0.12(-0.79%)
Jul 22, 2011	15.02	15.14	14.84	14.98	75,736	-0.16(-1.04%)
Jul 21, 2011	15.15	15.35	14.98	15.14	67,245	+0.11(+0.72%)
Jul 20, 2011	15.28	15.37	14.98	15.03	67,054	-0.30(-1.93%)
Jul 19, 2011	15.12	15.51	15.12	15.32	66,992	+0.39(+2.58%)
Jul 18, 2011	15.04	15.12	14.79	14.94	28,230	-0.14(-0.92%)
Jul 15, 2011	15.27	15.39	15.05	15.08	88,559	-0.20(-1.29%)
Jul 14, 2011	15.61	15.69	15.11	15.27	54,267	-0.33(-2.09%)
Jul 13, 2011	15.35	15.90	15.35	15.60	60,009	+0.36(+2.33%)
Jul 12, 2011	15.75	15.77	15.20	15.24	82,151	-0.57(-3.62%)
Jul 11, 2011	16.00	16.00	15.35	15.82	80,851	-0.39(-2.38%)
Jul 08, 2011	16.08	16.24	15.88	16.20	57,761	-0.17(-1.03%)
Jul 07, 2011	16.24	16.47	16.13	16.37	84,610	+0.26(+1.59%)
Jul 06, 2011	16.20	16.22	16.07	16.11	61,191	-0.08(-0.49%)
Jul 05, 2011	16.36	16.37	16.10	16.19	59,822	-0.17(-1.03%)
Jul 01, 2011	16.02	16.54	15.95	16.36	94,280	+0.39(+2.41%)
Jun 30, 2011	15.77	16.01	15.67	15.98	75,395	+0.24(+1.51%)
Jun 29, 2011	15.89	15.89	15.48	15.74	64,013	-0.13(-0.81%)
Jun 28, 2011	15.58	15.91	15.29	15.87	66,084	+0.34(+2.16%)
Jun 27, 2011	15.12	15.56	14.92	15.53	57,209	+0.39(+2.54%)
Jun 24, 2011	15.48	15.48	15.06	15.15	154,370	-0.31(-1.98%)
Jun 23, 2011	15.14	15.55	14.92	15.45	59,278	+0.07(+0.45%)
Jun 22, 2011	15.51	15.75	15.35	15.38	68,698	-0.28(-1.77%)
Jun 21, 2011	15.11	15.85	14.99	15.66	95,431	+0.66(+4.41%)
Jun 20, 2011	14.96	15.03	14.63	15.00	74,042	+0.17(+1.13%)
Jun 17, 2011	15.17	15.51	14.74	14.83	269,611	-0.34(-2.21%)
Jun 16, 2011	15.18	15.48	14.78	15.17	90,788	+0.04(+0.26%)
Jun 15, 2011	15.34	15.64	15.13	15.13	70,563	-0.47(-3.04%)
Jun 14, 2011	15.50	15.72	15.44	15.60	58,220	+0.32(+2.07%)
Jun 13, 2011	15.51	15.51	15.14	15.28	195,336	-0.13(-0.83%)
Jun 10, 2011	15.36	15.53	15.28	15.41	98,030	-0.04(-0.26%)
Jun 09, 2011	15.31	15.64	15.21	15.45	35,446	+0.26(+1.69%)
Jun 08, 2011	15.48	15.48	15.09	15.20	78,921	-0.39(-2.47%)
Jun 07, 2011	15.52	15.67	15.32	15.58	53,846	+0.23(+1.48%)
Jun 06, 2011	15.26	15.66	15.15	15.35	92,671	-0.02(-0.13%)
Jun 03, 2011	15.31	15.47	15.23	15.37	88,606	-0.10(-0.64%)
May 24, 2011	15.88	15.88	15.31	15.47	100,107	-0.30(-1.88%)
May 23, 2011	15.67	15.87	15.55	15.77	79,396	-0.29(-1.78%)
May 20, 2011	16.09	16.17	15.93	16.05	49,874	-0.15(-0.94%)
May 19, 2011	16.43	16.43	16.05	16.21	56,092	-0.08(-0.52%)
May 18, 2011	15.98	16.38	15.89	16.29	66,834	+0.42(+2.68%)
May 17, 2011	15.98	16.15	15.76	15.87	101,915	-0.01(-0.06%)
May 16, 2011	15.95	16.17	15.72	15.88	142,273	-0.25(-1.53%)
May 13, 2011	16.43	16.43	15.96	16.12	73,992	-0.26(-1.57%)
May 12, 2011	15.93	16.52	15.78	16.38	70,894	+0.32(+1.97%)
May 11, 2011	16.33	16.51	16.02	16.06	128,928	-0.35(-2.11%)
May 10, 2011	16.25	16.57	16.10	16.41	111,684	+0.31(+1.90%)
May 09, 2011	15.44	16.11	15.44	16.10	135,228	+0.60(+3.89%)
May 06, 2011	15.81	16.18	15.50	15.50	54,518	-0.02(-0.13%)
May 05, 2011	15.53	15.89	15.31	15.52	75,660	-0.11(-0.70%)
May 04, 2011	15.81	16.01	15.57	15.63	61,026	-0.14(-0.88%)
May 03, 2011	15.73	16.04	15.63	15.77	82,953	-0.05(-0.31%)

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.