StockSelector.com
  Research, Select, & Monitor Tuesday, June 18, 2013 1:21:58 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
V-ONE CORPORATION$75.37$0.370.49%
  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?

From 3/22/2013 to 6/17/2013 
Date Open High Low Close Volume
6/17/2013 75.380 75.650 75.250 75.370 173,478
6/14/2013 75.120 75.160 74.775 75.000 7,682
6/13/2013 74.030 74.890 73.910 74.890 7,704
6/12/2013 75.210 75.210 74.090 74.090 8,717
6/11/2013 74.710 75.290 74.710 74.760 11,091
6/10/2013 75.790 75.890 75.425 75.490 9,597
6/7/2013 75.070 75.420 74.750 75.350 5,687
6/6/2013 73.910 74.520 73.750 74.520 25,418
6/5/2013 74.720 74.870 73.850 73.850 11,598
6/4/2013 75.640 75.640 74.796 75.000 7,316
6/3/2013 75.230 75.320 74.618 75.320 14,609
5/31/2013 75.750 76.060 74.880 74.880 10,107
5/30/2013 75.870 76.260 75.800 76.000 3,729
5/29/2013 75.910 75.985 75.352 75.740 16,611
5/28/2013 76.610 76.910 76.190 76.240 41,005
5/24/2013 75.560 75.820 75.468 75.750 7,212
5/23/2013 75.360 76.012 75.320 75.820 18,373
5/22/2013 76.850 77.270 75.925 76.040 25,591
5/21/2013 76.740 76.970 76.590 76.770 13,148
5/20/2013 76.620 76.919 76.580 76.620 7,914
5/17/2013 76.250 76.670 76.250 76.610 11,149
5/16/2013 76.160 76.400 75.830 75.930 11,843
5/15/2013 75.830 76.350 75.830 76.280 11,179
5/14/2013 75.400 75.895 75.400 75.895 8,246
5/13/2013 75.000 75.199 74.790 75.121 7,377
5/10/2013 74.840 75.040 74.760 74.942 9,172
5/9/2013 75.020 75.170 74.670 74.670 10,736
5/8/2013 74.570 75.040 74.570 75.020 7,310
5/7/2013 74.450 74.669 74.380 74.650 2,918
5/6/2013 74.160 74.290 74.160 74.259 3,008
5/3/2013 73.970 74.300 73.970 74.080 14,655
5/2/2013 72.890 73.380 72.880 73.350 18,838
5/1/2013 73.210 73.210 72.670 72.670 10,473
4/30/2013 73.160 73.360 72.980 73.360 6,136
4/29/2013 72.880 73.220 72.830 73.170 5,732
4/26/2013 72.586 72.769 72.460 72.680 2,679
4/25/2013 72.760 73.080 72.760 73.080 4,820
4/24/2013 72.420 72.604 72.412 72.604 7,378
4/23/2013 72.238 72.407 71.730 72.400 3,796
4/22/2013 71.560 71.791 71.114 71.759 7,880
4/19/2013 70.950 71.327 70.842 71.327 1,607
4/18/2013 71.270 71.270 70.650 70.760 8,035
4/17/2013 71.760 71.760 70.920 71.210 10,733
4/16/2013 71.730 72.270 71.591 72.270 3,665
4/15/2013 72.600 72.600 71.240 71.240 15,613
4/12/2013 72.860 72.960 72.717 72.920 10,902
4/11/2013 72.850 73.330 72.830 73.113 27,359
4/10/2013 72.210 72.900 72.210 72.900 10,838
4/9/2013 71.700 72.180 71.670 71.980 33,772
4/8/2013 71.280 71.720 71.273 71.720 4,006
4/5/2013 70.730 71.072 70.730 71.072 4,108
4/4/2013 71.320 71.401 71.300 71.401 2,406
4/3/2013 72.110 72.110 71.172 71.172 7,947
4/2/2013 72.070 72.139 71.925 71.925 8,033
4/1/2013 72.050 72.140 71.597 71.651 22,215
3/28/2013 71.790 72.080 71.730 72.080 21,144
3/27/2013 71.420 71.766 71.318 71.766 13,568
3/26/2013 71.490 71.690 71.490 71.690 6,218
3/25/2013 71.700 71.700 71.040 71.400 7,666
3/22/2013 71.230 71.430 71.230 71.430 4,275

Show StockBanners

Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2013 StockSelector.com. All rights reserved.