VPRT: Historical Prices for Vistaprint NV

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	49.89	51.55	49.87	50.29	526,000	50.29
20-Nov-09	50.80	51.54	49.58	49.80	756,900	49.80
19-Nov-09	51.00	51.13	50.04	50.99	1,084,000	50.99
18-Nov-09	54.32	54.32	49.52	50.83	2,447,400	50.83
17-Nov-09	55.05	55.90	54.18	54.46	1,131,200	54.46
16-Nov-09	54.43	55.00	53.61	54.80	919,400	54.80
13-Nov-09	52.06	54.23	52.05	54.08	571,800	54.08
12-Nov-09	53.39	53.60	52.00	52.26	904,800	52.26
11-Nov-09	55.60	55.81	53.53	53.65	833,200	53.65
10-Nov-09	55.46	55.72	54.85	55.27	438,700	55.27
9-Nov-09	55.49	56.39	54.91	55.15	739,100	55.15
6-Nov-09	55.20	56.80	54.65	56.38	774,200	56.38
5-Nov-09	53.95	55.91	53.95	55.26	1,160,400	55.26
4-Nov-09	53.59	54.63	53.42	53.69	1,203,200	53.69
3-Nov-09	52.70	53.40	52.11	53.31	700,500	53.31
2-Nov-09	49.48	53.65	49.26	53.31	1,385,500	53.31
30-Oct-09	52.22	53.84	49.53	51.05	2,089,600	51.05
29-Oct-09	52.12	52.95	49.34	50.09	1,543,100	50.09
28-Oct-09	52.76	52.76	49.96	51.70	1,165,500	51.70
27-Oct-09	53.37	53.94	52.25	52.87	678,900	52.87
26-Oct-09	52.67	53.84	52.62	53.66	940,500	53.66
23-Oct-09	50.19	52.98	49.74	52.17	827,100	52.17
22-Oct-09	49.32	49.87	48.85	49.63	294,700	49.63
21-Oct-09	49.21	50.92	49.21	49.39	424,100	49.39
20-Oct-09	50.00	50.43	49.10	49.50	340,900	49.50
19-Oct-09	49.59	50.72	49.13	49.91	488,800	49.91
16-Oct-09	49.16	49.66	48.98	49.40	428,500	49.40
15-Oct-09	48.86	49.71	48.51	49.63	513,800	49.63
14-Oct-09	48.95	49.77	48.51	49.41	858,600	49.41
13-Oct-09	47.35	48.46	46.76	48.45	993,400	48.45
12-Oct-09	50.46	50.58	49.08	49.84	388,100	49.84
9-Oct-09	48.00	49.59	47.67	49.49	560,800	49.49
8-Oct-09	49.78	49.99	47.80	48.13	979,600	48.13
7-Oct-09	50.48	50.85	29.68	49.71	825,700	49.71
6-Oct-09	49.23	51.18	49.02	50.41	689,300	50.41
5-Oct-09	49.30	49.67	48.51	48.96	512,900	48.96
2-Oct-09	48.89	49.23	48.21	48.67	342,000	48.67
1-Oct-09	50.81	51.10	48.53	49.12	539,700	49.12
30-Sep-09	51.23	51.58	50.16	50.75	584,300	50.75
29-Sep-09	50.88	52.47	50.83	50.94	585,500	50.94
28-Sep-09	48.95	50.76	48.25	50.68	442,100	50.68
25-Sep-09	49.35	49.46	47.65	48.55	665,000	48.55
24-Sep-09	50.00	52.21	48.92	49.47	1,342,300	49.47
23-Sep-09	49.02	49.97	48.80	48.82	549,300	48.82
22-Sep-09	48.68	49.99	48.50	49.39	559,200	49.39
21-Sep-09	48.78	50.46	48.20	48.27	756,900	48.27
18-Sep-09	46.68	49.44	46.23	49.44	1,167,400	49.44
17-Sep-09	45.52	47.68	45.41	46.15	846,700	46.15
16-Sep-09	43.67	45.77	43.47	45.57	687,400	45.57
15-Sep-09	43.88	43.88	42.82	43.25	529,000	43.25
14-Sep-09	43.42	43.90	42.51	43.85	333,600	43.85
11-Sep-09	42.71	44.19	42.65	43.55	751,400	43.55
10-Sep-09	41.69	42.94	41.17	42.62	787,300	42.62
9-Sep-09	39.91	41.66	39.64	41.58	1,078,600	41.58
8-Sep-09	40.78	41.99	39.12	39.99	1,023,000	39.99
4-Sep-09	40.48	40.83	40.10	40.71	450,900	40.71
3-Sep-09	40.02	40.96	40.00	40.38	1,127,900	40.38
2-Sep-09	39.69	40.53	39.65	39.99	1,579,500	39.99
1-Sep-09	40.55	41.24	39.53	39.63	11,780,800	39.63
31-Aug-09	41.20	42.13	41.07	41.44	1,033,200	41.44
28-Aug-09	41.73	42.19	41.33	41.47	677,700	41.47
27-Aug-09	41.84	42.19	40.65	41.56	804,600	41.56
26-Aug-09	42.09	42.09	40.75	41.27	1,116,700	41.27
25-Aug-09	42.81	42.95	41.89	42.00	662,500	42.00
24-Aug-09	42.82	43.27	42.16	42.48	741,900	42.48
21-Aug-09	42.43	43.39	42.13	42.80	1,114,000	42.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions