VOLCANO $16.63

up +0.05


17/5/2013 04:17 PM  |  NASDAQ : VOLC  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

VOLC historical data

Date Open High Low Close Volume
5/17/2013 16.66 16.76 16.37 16.63 15488
5/16/2013 16.85 16.91 16.49 16.58 9351
5/15/2013 16.85 17.12 16.76 16.84 7422
5/14/2013 17.00 17.22 16.88 16.93 10917
5/13/2013 17.02 17.40 17.00 17.07 13061
5/10/2013 16.89 17.22 16.85 17.09 36783
5/9/2013 17.74 17.95 16.71 16.78 27063
5/8/2013 18.20 18.37 17.68 17.74 14909
5/7/2013 18.33 18.50 18.16 18.17 11989
5/6/2013 18.44 18.98 18.15 18.43 18301
5/3/2013 21.70 21.70 18.12 18.38 39989
5/2/2013 19.79 20.04 19.59 19.75 12456
5/1/2013 20.18 20.32 19.68 19.76 13031
4/30/2013 20.46 20.52 20.16 20.29 5207
4/29/2013 20.46 20.68 20.44 20.46 5734
4/26/2013 20.51 21.41 20.33 20.47 7886
4/25/2013 20.28 20.70 20.14 20.51 9497
4/24/2013 20.45 20.48 20.03 20.27 11622
4/23/2013 20.50 20.74 20.40 20.50 6458
4/22/2013 20.59 20.66 20.32 20.40 2758
4/19/2013 20.44 20.59 20.31 20.57 4632
4/18/2013 20.69 20.96 20.29 20.46 8113
4/17/2013 20.98 21.02 20.15 20.63 9050
4/16/2013 21.17 21.33 20.52 21.00 13840
4/15/2013 21.47 21.70 21.03 21.08 8028
4/12/2013 21.90 22.00 21.59 21.68 4805
4/11/2013 21.92 22.24 21.90 22.02 3814
4/10/2013 21.73 22.07 21.68 21.89 6696
4/9/2013 22.00 22.05 21.62 21.75 6003
4/8/2013 22.21 22.22 21.73 21.98 3889
4/5/2013 22.13 22.48 22.13 22.23 5756
4/4/2013 22.35 22.59 22.08 22.41 5399
4/3/2013 22.04 22.52 21.93 22.26 7642
4/2/2013 22.06 22.28 21.89 22.06 4303
4/1/2013 22.31 22.36 21.86 22.03 5756
3/28/2013 22.42 22.59 22.03 22.26 6018
3/27/2013 22.32 22.47 22.23 22.36 4889
3/26/2013 22.20 22.48 22.16 22.47 19154
3/25/2013 22.25 22.66 22.14 22.18 4801
3/22/2013 22.28 22.31 22.05 22.22 5408
3/21/2013 22.25 22.36 22.07 22.20 3427
3/20/2013 22.65 22.69 22.23 22.33 7198
3/19/2013 22.28 22.49 22.06 22.49 9769
3/18/2013 22.34 22.59 22.10 22.22 9094
3/15/2013 23.00 23.05 22.40 22.48 10567
3/14/2013 23.21 23.25 22.99 23.00 8060
3/13/2013 23.50 23.50 22.89 23.18 5894
3/12/2013 23.30 23.50 23.15 23.44 6860
3/11/2013 23.11 23.31 22.90 23.31 9612
3/8/2013 23.08 23.30 22.76 23.30 11604
3/7/2013 21.80 22.55 21.80 22.52 17275
3/6/2013 22.41 23.07 21.68 21.83 10577
3/5/2013 21.63 21.66 21.28 21.47 12956
3/4/2013 21.47 21.70 21.36 21.63 7911
3/1/2013 21.51 21.96 21.34 21.47 12438
2/28/2013 21.60 21.86 21.51 21.64 8101
2/27/2013 22.00 22.32 21.60 21.64 11328
2/26/2013 22.31 22.33 21.46 22.04 18174
2/25/2013 22.65 22.93 22.21 22.22 11453
2/22/2013 21.78 22.66 20.76 22.63 60029
2/21/2013 24.64 25.55 24.40 24.67 12942
2/20/2013 25.54 26.23 25.42 26.01 8560
2/19/2013 25.23 25.78 25.23 25.40 4652
2/15/2013 26.00 26.10 25.44 25.58 6372
2/14/2013 25.95 26.22 25.82 25.90 3256
2/13/2013 25.98 26.09 25.70 26.07 3990
2/12/2013 25.88 26.18 25.78 25.97 10152
2/11/2013 25.50 25.94 25.48 25.91 6030
2/8/2013 25.38 25.71 25.35 25.43 2404
2/7/2013 25.06 25.42 25.04 25.31 4648
2/6/2013 24.64 25.20 24.58 25.15 4032
2/5/2013 25.06 25.06 24.60 24.93 4781
2/4/2013 25.27 25.40 24.97 25.06 3176
2/1/2013 25.08 25.51 25.08 25.42 4182
1/31/2013 24.82 25.12 24.55 25.04 3336
1/30/2013 25.06 25.35 24.67 24.84 4658
1/29/2013 25.17 25.44 24.86 25.40 4645
1/28/2013 25.18 25.28 24.81 25.12 3538
1/25/2013 24.89 25.53 24.83 25.11 7531
1/24/2013 24.97 25.32 24.81 24.85 5392
1/23/2013 24.99 25.16 24.72 24.89 6174
1/22/2013 24.90 25.02 24.73 25.01 5293
1/18/2013 25.20 25.28 24.76 24.87 7880
1/17/2013 25.38 25.60 25.20 25.25 4604
1/16/2013 25.58 25.68 25.30 25.36 5829
1/15/2013 25.48 25.89 25.47 25.71 10103
1/14/2013 25.50 25.80 25.45 25.71 8395
1/11/2013 25.56 25.71 25.25 25.60 11762
1/10/2013 25.40 25.78 25.16 25.51 13172
1/9/2013 24.49 25.59 24.45 25.37 13625
1/8/2013 24.40 24.68 23.85 24.34 9125
1/7/2013 23.45 24.30 23.26 24.26 8784
1/4/2013 23.84 23.84 23.47 23.55 7855
1/3/2013 23.71 23.84 23.50 23.59 7011
1/2/2013 24.20 24.20 23.34 23.66 10528
12/31/2012 23.41 23.61 23.25 23.61 5035
12/28/2012 23.44 23.92 23.37 23.46 5357
12/27/2012 23.62 23.79 23.27 23.46 9198
12/26/2012 24.09 24.31 23.51 23.73 6582
12/24/2012 24.16 24.27 23.89 24.13 3105
Marketplace
Trading Center