Lemaitre Vascular (NQ: LMAT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.179	5.739	5.179	5.518	47,874	+0.40(+7.79%)
Oct 28, 2010	5.085	5.238	5.026	5.119	33,252	-0.06(-1.15%)
Oct 27, 2010	5.391	5.391	5.009	5.179	35,330	-0.39(-7.01%)
Oct 25, 2010	5.544	5.671	5.459	5.569	21,373	-0.03(-0.61%)
Oct 22, 2010	5.629	5.629	5.391	5.603	29,936	-0.03(-0.60%)
Oct 21, 2010	5.824	5.866	5.586	5.637	20,493	-0.23(-3.91%)
Oct 20, 2010	5.960	5.960	5.824	5.866	7,137	-0.10(-1.71%)
Oct 19, 2010	5.776	5.968	5.776	5.968	6,036	+0.03(+0.43%)
Oct 18, 2010	5.892	5.943	5.756	5.943	10,183	+0.05(+0.86%)
Oct 15, 2010	5.790	5.892	5.769	5.892	3,769	-0.08(-1.28%)
Oct 14, 2010	5.900	5.977	5.841	5.968	10,720	-0.01(-0.14%)
Oct 13, 2010	6.070	6.070	5.841	5.977	27,194	+0.10(+1.73%)
Oct 12, 2010	5.960	6.053	5.875	5.875	14,051	-0.07(-1.14%)
Oct 11, 2010	5.909	5.985	5.900	5.943	39,092	+0.08(+1.45%)
Oct 08, 2010	5.858	5.951	5.790	5.858	15,843	+0.00(+0.00%)
Oct 07, 2010	5.832	6.028	5.798	5.858	10,418	+0.17(+2.99%)
Oct 06, 2010	5.909	6.045	5.688	5.688	26,604	-0.25(-4.29%)
Oct 05, 2010	5.951	5.977	5.858	5.943	13,589	-0.08(-1.27%)
Oct 04, 2010	5.951	6.030	5.866	6.019	11,602	+0.14(+2.46%)
Oct 01, 2010	6.146	6.155	5.858	5.875	43,925	-0.11(-1.84%)
Sep 30, 2010	5.832	5.985	5.832	5.985	69,470	+0.07(+1.22%)
Sep 29, 2010	5.820	5.951	5.696	5.913	6,278	+0.13(+2.28%)
Sep 28, 2010	5.926	5.926	5.739	5.781	10,130	-0.14(-2.30%)
Sep 27, 2010	5.790	5.936	5.696	5.917	31,005	+0.00(+0.00%)
Sep 24, 2010	5.858	6.096	5.858	5.917	24,647	-0.03(-0.43%)
Sep 23, 2010	5.646	6.079	5.586	5.943	70,534	+0.09(+1.60%)
Sep 22, 2010	5.985	6.028	5.705	5.849	20,983	-0.13(-2.13%)
Sep 21, 2010	6.028	6.028	5.943	5.977	38,282	-0.08(-1.40%)
Sep 20, 2010	6.045	6.112	5.977	6.062	14,669	-0.05(-0.83%)
Sep 17, 2010	6.248	6.248	5.994	6.112	43,500	-0.07(-1.10%)
Sep 15, 2010	6.011	6.180	6.011	6.180	62,360	+0.17(+2.82%)
Sep 14, 2010	5.730	6.070	5.730	6.011	18,083	+0.02(+0.28%)
Sep 13, 2010	6.112	6.112	5.637	5.994	26,434	-0.01(-0.11%)
Sep 10, 2010	6.019	6.019	5.943	6.000	4,562	+0.06(+1.04%)
Sep 09, 2010	5.917	6.011	5.917	5.938	17,101	+0.01(+0.21%)
Sep 08, 2010	5.875	5.943	5.875	5.926	40,422	+0.03(+0.58%)
Sep 07, 2010	5.866	5.892	5.773	5.892	16,806	-0.04(-0.72%)
Sep 03, 2010	5.756	5.985	5.756	5.934	17,880	+0.17(+2.87%)
Sep 02, 2010	6.002	6.002	5.730	5.769	22,733	-0.17(-2.79%)
Sep 01, 2010	6.096	6.100	5.841	5.934	24,011	-0.14(-2.24%)
Aug 31, 2010	5.764	6.070	5.730	6.070	32,084	+0.20(+3.47%)
Aug 30, 2010	5.849	5.900	5.730	5.866	24,896	-0.02(-0.29%)
Aug 27, 2010	5.858	5.900	5.824	5.883	20,811	-0.02(-0.29%)
Aug 26, 2010	5.815	5.900	5.773	5.900	133,194	+0.04(+0.72%)
Aug 25, 2010	5.798	5.858	5.722	5.858	54,425	+0.08(+1.47%)
Aug 24, 2010	5.646	5.815	5.544	5.773	70,145	-0.04(-0.73%)
Aug 23, 2010	5.849	5.849	5.552	5.815	44,938	+0.22(+3.87%)
Aug 20, 2010	5.705	5.705	5.582	5.599	42,242	+0.00(+0.08%)
Aug 19, 2010	5.535	5.688	5.535	5.595	81,798	-0.14(-2.37%)
Aug 18, 2010	5.289	5.841	5.128	5.730	65,551	+0.44(+8.35%)
Aug 17, 2010	5.128	5.289	5.094	5.289	33,417	+0.16(+3.15%)
Aug 16, 2010	5.162	5.264	4.983	5.128	40,496	+0.03(+0.60%)
Aug 13, 2010	5.051	5.119	5.051	5.097	11,814	+0.05(+0.91%)
Aug 12, 2010	4.933	5.051	4.933	5.051	7,641	+0.00(+0.00%)
Aug 11, 2010	5.179	5.179	4.941	5.051	5,359	-0.13(-2.46%)
Aug 10, 2010	5.085	5.179	5.085	5.179	187,376	+0.09(+1.84%)
Aug 09, 2010	5.026	5.119	4.975	5.085	275,921	+0.14(+2.92%)
Aug 06, 2010	4.958	4.975	4.941	4.941	1,649	-0.03(-0.68%)
Aug 05, 2010	4.924	5.094	4.924	4.975	3,300	-0.03(-0.68%)
Aug 04, 2010	5.170	5.170	4.975	5.009	8,087	-0.16(-3.12%)
Aug 03, 2010	5.187	5.204	4.924	5.170	22,731	-0.03(-0.65%)

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.