Mobile Old Site Home Daily Products Help Contact Us Your Account System Status Click here for a free 30-day trial subscription to Stockwatch

10:31:30 EDT Sat 25 May 2013

Enter Symbol or Name USA Quote News Depth Canada Chart Closes

Secure server login Forgot password? Trouble logging in?

Login ID: Save Password:

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2013-05-24	Q	VNDA	7.12	8.75	7.11	8.38	1.26	2,586,872	9,567	8.06	8.26
2013-05-23	Q	VNDA	6.80	7.26	6.36	7.12	0.15	492,280	1,947	0.01	0.00
2013-05-22	Q	VNDA	7.13	7.53	6.81	6.97	-0.12	932,957	3,905	6.64	8.55
2013-05-21	Q	VNDA	6.86	7.305	6.86	7.09	0.15	886,988	3,523	5.32	7.09
2013-05-20	Q	VNDA	6.649	6.97	6.58	6.94	0.36	823,920	3,134	5.55	8.20
2013-05-17	Q	VNDA	6.18	7.23	6.00	6.58	1.08	3,379,397	12,139	6.55	6.68
2013-05-16	Q	VNDA	5.45	5.52	5.40	5.50	-0.01	281,509	1,333	4.40	8.96
2013-05-15	Q	VNDA	5.40	5.60	5.37	5.51	-0.01	419,732	1,407	5.42	0.00
2013-05-14	Q	VNDA	5.42	5.60	5.41	5.52	0.13	300,628	1,632	5.32	5.53
2013-05-13	Q	VNDA	5.2601	5.4699	5.2601	5.39	0.12	552,568	1,319	5.32	8.96
2013-05-10	Q	VNDA	5.125	5.29	5.04	5.27	0.21	846,037	2,379	4.90	5.30
2013-05-09	Q	VNDA	5.00	5.1196	4.90	5.06	0.16	503,459	1,918	4.90	7.90
2013-05-08	Q	VNDA	4.93	4.93	4.82	4.90	-0.01	164,555	1,002	4.70	0.00
2013-05-07	Q	VNDA	4.85	4.91	4.82	4.91	0.06	172,783	1,102	4.70	7.20
2013-05-06	Q	VNDA	4.87	4.90	4.83	4.85		142,565	602	3.80	0.00
2013-05-03	Q	VNDA	4.91	4.95	4.80	4.85		188,052	768	3.15	0.00
2013-05-02	Q	VNDA	4.74	4.88	4.68	4.85	0.10	159,033	483	3.15	0.00
2013-05-01	Q	VNDA	4.74	4.82	4.651	4.75	-0.105	438,571	1,921	3.80	0.00
2013-04-30	Q	VNDA	4.831	4.92	4.83	4.855	0.025	153,248	629	3.15	6.10
2013-04-29	Q	VNDA	4.70	4.88	4.68	4.83	0.06	672,389	1,292	3.15	6.10
2013-04-26	Q	VNDA	4.75	4.81	4.70	4.77	-0.01	165,160	726	3.15	4.79
2013-04-25	Q	VNDA	4.73	4.805	4.73	4.78	0.04	55,077	293	3.80	7.90
2013-04-24	Q	VNDA	4.74	4.76	4.68	4.74	-0.01	122,039	545	3.50	7.90
2013-04-23	Q	VNDA	4.64	4.75	4.63	4.75	0.09	222,390	724	3.80	7.90
2013-04-22	Q	VNDA	4.70	4.70	4.58	4.66	0.02	130,886	773	3.80	5.20
2013-04-19	Q	VNDA	4.65	4.72	4.59	4.64	-0.01	143,508	854	3.50	8.96
2013-04-18	Q	VNDA	4.525	4.68	4.46	4.65	0.12	287,949	1,342	3.50	5.20
2013-04-17	Q	VNDA	4.50	4.55	4.4136	4.53		168,941	928	0.001	5.44
2013-04-16	Q	VNDA	4.4899	4.57	4.43	4.53	0.06	279,191	1,199	3.81	4.58
2013-04-15	Q	VNDA	4.42	4.52	4.32	4.47	0.04	557,480	2,873	3.80	4.59
2013-04-12	Q	VNDA	4.3101	4.48	4.31	4.43	0.11	364,355	1,987	3.50	5.44
2013-04-11	Q	VNDA	4.11	4.35	4.11	4.32	0.19	293,497	1,391	4.21	4.40
2013-04-10	Q	VNDA	4.09	4.15	4.05	4.13	0.08	202,379	1,067	3.50	0.00
2013-04-09	Q	VNDA	4.1099	4.1099	4.00	4.05		171,690	731	4.00	4.10
2013-04-08	Q	VNDA	4.065	4.10	4.0201	4.05	0.005	241,701	701	4.01	4.09
2013-04-05	Q	VNDA	4.02	4.09	3.99	4.045	0.025	406,719	1,357	0.001	5.00
2013-04-04	Q	VNDA	3.94	4.02	3.90	4.02	0.08	264,704	888	3.80	5.00
2013-04-03	Q	VNDA	3.93	3.96	3.8824	3.94	0.01	184,478	758	2.65	4.15
2013-04-02	Q	VNDA	3.9699	3.97	3.865	3.93	-0.03	239,488	996	3.15	5.00
2013-04-01	Q	VNDA	3.9101	3.97	3.90	3.96	0.04	170,428	848	0.001	5.00
2013-03-29	Q	VNDA				3.92				3.15	5.00
2013-03-28	Q	VNDA	3.955	3.96	3.89	3.92	-0.02	120,779	532	3.15	5.00
2013-03-27	Q	VNDA	3.91	3.95	3.91	3.94	-0.01	40,882	202	3.94	4.15
2013-03-26	Q	VNDA	4.00	4.05	3.90	3.95	-0.06	271,755	1,040	3.15	5.00
2013-03-25	Q	VNDA	3.98	4.05	3.96	4.01	0.06	350,201	1,344	3.96	4.15
2013-03-22	Q	VNDA	3.96	4.00	3.88	3.95	-0.01	133,152	673	3.15	4.70
2013-03-21	Q	VNDA	3.91	3.99	3.89	3.96	0.04	135,665	543	2.61	5.00
2013-03-20	Q	VNDA	3.84	3.92	3.80	3.92	0.05	300,821	722	3.15	5.00
2013-03-19	Q	VNDA	3.85	3.90	3.81	3.87		196,271	816	3.15	3.87
2013-03-18	Q	VNDA	3.80	3.90	3.80	3.87	0.005	192,389	1,060	3.15	3.95
2013-03-15	Q	VNDA	3.83	3.87	3.75	3.865	0.065	571,049	2,038	3.00	3.90
2013-03-14	Q	VNDA	3.72	3.87	3.57	3.80	0.08	315,556	1,397	2.82	0.00
2013-03-13	Q	VNDA	3.72	3.72	3.64	3.72	0.04	309,527	1,710	2.98	5.00
2013-03-12	Q	VNDA	3.6999	3.75	3.65	3.68	-0.02	222,182	1,118	3.60	5.00
2013-03-11	Q	VNDA	3.74	3.77	3.665	3.70	-0.03	358,199	1,682	3.15	5.00
2013-03-08	Q	VNDA	3.75	3.7899	3.71	3.73	-0.02	386,629	1,559	3.60	5.00
2013-03-07	Q	VNDA	3.76	3.801	3.71	3.75	-0.02	230,799	763	3.15	5.00
2013-03-06	Q	VNDA	4.00	4.05	3.69	3.77	0.03	564,670	2,021	3.60	5.00
2013-03-05	Q	VNDA	3.75	3.79	3.71	3.74	0.04	257,716	953	3.77	0.00
2013-03-04	Q	VNDA	3.73	3.74	3.61	3.70	-0.04	172,780	819	3.65	5.00
2013-03-01	Q	VNDA	3.76	3.81	3.71	3.74	-0.02	101,678	574	0.001	5.00
2013-02-28	Q	VNDA	3.82	3.92	3.74	3.76	-0.07	247,323	824	3.00	5.00
2013-02-27	Q	VNDA	3.86	3.90	3.81	3.83	-0.04	137,595	703	1.12	4.52
2013-02-26	Q	VNDA	3.86	3.89	3.82	3.87	0.06	53,090	372	1.12	3.86