Lemaitre Vascular (NQ: LMAT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5.346	5.407	5.215	5.285	15,969	-0.07(-1.30%)
Aug 29, 2012	5.407	5.354	5.354	5.354	20,100	-0.16(-2.84%)
Aug 27, 2012	5.511	5.511	5.441	5.511	459	+0.01(+0.16%)
Aug 24, 2012	5.389	5.528	5.389	5.502	14,279	+0.12(+2.21%)
Aug 23, 2012	5.380	5.407	5.380	5.383	5,065	+0.03(+0.54%)
Aug 22, 2012	5.389	5.389	5.354	5.354	21,833	-0.07(-1.28%)
Aug 21, 2012	5.407	5.476	5.389	5.424	10,431	-0.01(-0.16%)
Aug 20, 2012	5.415	5.433	5.398	5.433	3,359	-0.05(-0.95%)
Aug 17, 2012	5.485	5.485	5.381	5.485	48,687	-0.08(-1.41%)
Aug 16, 2012	5.398	5.572	5.398	5.563	2,702	+0.12(+2.24%)
Aug 15, 2012	5.441	5.441	5.407	5.441	712	-0.11(-1.96%)
Aug 14, 2012	5.481	5.585	5.403	5.550	6,229	-0.02(-0.31%)
Aug 13, 2012	5.255	5.585	5.255	5.568	19,793	-0.07(-1.23%)
Aug 10, 2012	5.429	5.637	5.316	5.637	7,472	+0.16(+2.85%)
Aug 09, 2012	5.568	5.568	5.476	5.481	872	-0.12(-2.17%)
Aug 08, 2012	5.594	5.602	5.568	5.602	3,574	-0.03(-0.62%)
Aug 07, 2012	5.576	5.637	5.576	5.637	9,953	+0.02(+0.31%)
Aug 06, 2012	5.420	5.637	5.363	5.620	7,065	+0.12(+2.21%)
Aug 02, 2012	5.533	5.498	5.498	5.498	8,763	-0.05(-0.94%)
Aug 01, 2012	5.463	5.550	5.463	5.550	9,916	+0.09(+1.59%)
Jul 31, 2012	5.420	5.463	5.411	5.463	13,280	+0.04(+0.80%)
Jul 30, 2012	5.420	5.420	5.420	5.420	345	+0.06(+1.13%)
Jul 27, 2012	5.463	5.542	5.333	5.359	3,069	-0.06(-1.12%)
Jul 26, 2012	5.394	5.420	5.394	5.420	14,762	+0.02(+0.32%)
Jul 25, 2012	5.368	5.411	5.316	5.403	27,160	+0.03(+0.65%)
Jul 24, 2012	5.333	5.420	5.290	5.368	5,970	-0.05(-0.96%)
Jul 23, 2012	5.481	5.481	5.420	5.420	5,914	-0.03(-0.48%)
Jul 20, 2012	5.377	5.507	5.316	5.446	8,978	+0.13(+2.45%)
Jul 19, 2012	5.403	5.455	5.273	5.316	44,335	-0.14(-2.54%)
Jul 18, 2012	5.385	5.455	5.385	5.455	53,399	+0.09(+1.62%)
Jul 17, 2012	5.403	5.463	5.307	5.368	31,866	-0.05(-0.96%)
Jul 14, 2012		5.420	5.420	5.420	0	+0.00(+0.00%)
Jul 13, 2012	5.342	5.463	5.342	5.420	49,290	+0.00(+0.00%)
Jul 12, 2012	5.073	5.420	5.073	5.420	23,575	+0.36(+7.02%)
Jul 11, 2012	5.030	5.065	5.030	5.065	230	-0.08(-1.52%)
Jul 10, 2012	5.039	5.160	5.030	5.143	10,930	-0.03(-0.50%)
Jul 09, 2012	4.934	5.195	4.865	5.169	10,673	+0.15(+2.94%)
Jul 06, 2012	4.986	5.021	4.986	5.021	576	-0.05(-1.03%)
Jul 05, 2012	5.073	5.073	5.073	5.073	115	+0.03(+0.52%)
Jul 03, 2012	5.203	5.203	4.961	5.047	8,958	-0.15(-2.84%)
Jul 02, 2012	5.047	5.203	5.047	5.195	12,434	-0.01(-0.17%)
Jun 29, 2012	5.065	5.203	4.865	5.203	39,444	+0.09(+1.69%)
Jun 28, 2012	4.900	5.117	4.877	5.117	11,820	+0.16(+3.33%)
Jun 27, 2012	4.752	4.952	4.752	4.952	10,267	+0.04(+0.88%)
Jun 26, 2012	4.709	4.917	4.648	4.908	14,898	+0.04(+0.89%)
Jun 25, 2012	4.787	4.913	4.631	4.865	9,306	+0.11(+2.32%)
Jun 22, 2012	4.770	4.770	4.755	4.755	1,268	-0.01(-0.31%)
Jun 21, 2012	4.553	4.770	4.553	4.770	2,986	-0.12(-2.48%)
Jun 20, 2012	4.900	4.917	4.770	4.891	4,339	-0.04(-0.88%)
Jun 19, 2012	4.796	4.969	4.770	4.934	18,944	+0.04(+0.89%)
Jun 18, 2012	4.900	4.900	4.718	4.891	11,280	-0.04(-0.88%)
Jun 15, 2012	4.849	4.943	4.778	4.934	5,183	-0.01(-0.18%)
Jun 14, 2012	4.752	4.960	4.726	4.943	8,071	+0.13(+2.70%)
Jun 13, 2012	4.856	4.856	4.726	4.813	8,895	-0.04(-0.89%)
Jun 12, 2012	4.683	4.900	4.683	4.856	2,421	-0.10(-1.93%)
Jun 11, 2012	4.856	4.960	4.510	4.952	18,522	+0.11(+2.33%)
Jun 08, 2012	4.709	4.839	4.683	4.839	11,332	+0.06(+1.27%)
Jun 07, 2012	4.804	4.804	4.726	4.778	2,029	+0.01(+0.18%)
Jun 06, 2012	4.700	4.770	4.562	4.770	16,489	+0.00(+0.00%)
Jun 05, 2012	4.709	4.770	4.553	4.770	8,315	+0.03(+0.55%)
Jun 04, 2012	4.735	4.744	4.510	4.744	4,964	+0.00(+0.00%)

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.