Viasat Inc (NQ: VSAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	67.16	67.35	66.58	66.79	0	-0.04(-0.06%)
Jul 30, 2013	66.20	67.34	66.20	66.83	0	+0.77(+1.17%)
Jul 29, 2013	66.04	66.50	65.52	66.06	0	-0.26(-0.39%)
Jul 26, 2013	66.40	66.53	65.82	66.32	0	-0.56(-0.84%)
Jul 25, 2013	67.21	67.58	66.56	66.88	0	-0.34(-0.51%)
Jul 24, 2013	68.45	68.58	66.99	67.22	0	-0.95(-1.39%)
Jul 23, 2013	68.78	69.00	68.11	68.17	0	-0.45(-0.66%)
Jul 22, 2013	68.15	69.01	67.87	68.62	0	+0.24(+0.35%)
Jul 19, 2013	68.37	68.64	68.10	68.38	0	-0.40(-0.58%)
Jul 18, 2013	68.42	69.03	68.42	68.78	0	+0.78(+1.15%)
Jul 17, 2013	68.53	69.01	67.79	68.00	119,005	-0.04(-0.06%)
Jul 16, 2013	68.74	68.74	67.73	68.04	0	-0.47(-0.69%)
Jul 15, 2013	68.34	69.87	67.96	68.51	0	+0.03(+0.04%)
Jul 12, 2013	68.00	69.11	67.56	68.48	0	+0.59(+0.87%)
Jul 11, 2013	71.00	71.00	67.30	67.89	0	-2.73(-3.87%)
Jul 10, 2013	69.84	70.66	69.77	70.62	0	+0.61(+0.87%)
Jul 09, 2013	70.30	70.30	69.83	70.01	0	-0.07(-0.10%)
Jul 08, 2013	70.45	70.50	69.83	70.08	220,604	+0.05(+0.07%)
Jul 05, 2013	70.39	70.39	69.54	70.03	0	+0.76(+1.10%)
Jul 03, 2013	69.08	69.44	69.00	69.27	0	-0.13(-0.19%)
Jul 02, 2013	69.76	70.16	68.88	69.40	0	-0.62(-0.89%)
Jul 01, 2013	71.87	71.87	69.78	70.02	0	-1.44(-2.02%)
Jun 28, 2013	72.75	72.92	71.39	71.46	297,898	-1.28(-1.76%)
Jun 27, 2013	71.38	72.87	71.38	72.74	0	+1.61(+2.26%)
Jun 26, 2013	71.84	71.96	70.21	71.13	0	-0.13(-0.18%)
Jun 25, 2013	69.77	71.43	69.55	71.26	0	+2.15(+3.11%)
Jun 24, 2013	69.79	70.45	68.90	69.11	0	-1.41(-2.00%)
Jun 21, 2013	71.08	71.45	67.73	70.52	360,960	-0.19(-0.27%)
Jun 20, 2013	69.88	71.58	69.48	70.71	0	-0.14(-0.20%)
Jun 19, 2013	73.12	73.12	70.81	70.85	0	-2.49(-3.40%)
Jun 18, 2013	71.50	73.43	71.21	73.34	0	+1.82(+2.54%)
Jun 17, 2013	70.83	71.99	70.28	71.52	0	+1.12(+1.59%)
Jun 14, 2013	70.51	71.61	70.33	70.40	0	-0.43(-0.61%)
Jun 13, 2013	70.32	71.32	70.32	70.83	208,876	+0.63(+0.90%)
Jun 12, 2013	71.63	72.19	69.75	70.20	137,737	-0.68(-0.96%)
Jun 11, 2013	69.69	73.12	69.69	70.88	397,918	+0.08(+0.11%)
Jun 10, 2013	70.75	71.19	69.96	70.80	0	-0.06(-0.08%)
Jun 07, 2013	70.25	71.00	69.50	70.86	0	+1.21(+1.74%)
Jun 06, 2013	68.09	69.67	68.09	69.65	290,518	+1.73(+2.55%)
Jun 05, 2013	69.84	70.33	67.71	67.92	0	-2.21(-3.15%)
Jun 04, 2013	71.00	71.46	69.74	70.13	0	-1.29(-1.81%)
Jun 03, 2013	70.39	71.49	70.01	71.42	393,346	+1.36(+1.94%)
May 31, 2013	70.27	70.92	69.99	70.06	220,465	-0.81(-1.14%)
May 30, 2013	70.25	71.04	69.93	70.87	174,323	+0.52(+0.74%)
May 29, 2013	70.06	70.79	69.65	70.35	160,217	-0.51(-0.72%)
May 28, 2013	72.00	72.20	69.67	70.86	437,525	-0.71(-0.99%)
May 24, 2013	71.40	71.82	70.84	71.57	0	-0.07(-0.10%)
May 23, 2013	70.10	72.27	69.36	71.64	0	+1.09(+1.55%)
May 22, 2013	71.07	72.61	69.65	70.55	0	-0.65(-0.91%)
May 21, 2013	71.10	71.92	70.83	71.20	0	-0.12(-0.17%)
May 20, 2013	70.30	72.46	69.73	71.32	0	-0.06(-0.08%)
May 17, 2013	61.45	72.49	61.40	71.38	0	+11.57(+19.34%)
May 16, 2013	59.83	61.38	59.09	59.81	534,949	+0.10(+0.17%)
May 15, 2013	58.87	59.73	58.58	59.71	0	+1.29(+2.21%)
May 13, 2013	58.76	58.78	57.75	58.42	0	-0.26(-0.44%)
May 10, 2013	56.07	58.75	56.07	58.68	0	+2.16(+3.82%)
May 09, 2013	51.78	56.99	51.78	56.52	725,081	+5.94(+11.74%)
May 08, 2013	49.79	50.69	49.79	50.58	0	+0.59(+1.18%)
May 07, 2013	49.90	50.00	49.41	49.99	0	+0.26(+0.52%)
May 06, 2013	49.33	49.90	49.24	49.73	0	+0.34(+0.69%)
May 03, 2013	48.97	49.45	48.27	49.39	0	+1.12(+2.32%)
May 02, 2013	47.48	48.32	47.04	48.27	0	+0.95(+2.01%)

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.