Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:15PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Versant Corp. (VSNT)

At 3:55PM ET: 17.95   0.00 (0.00%)

MORE ON VSNT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 18.35 18.35 17.52 17.95 5,500 17.95 20-Nov-09 18.14 18.14 17.60 17.95 9,200 17.95 19-Nov-09 18.49 18.49 17.80 18.24 4,400 18.24 18-Nov-09 17.68 18.31 17.59 18.25 4,800 18.25 17-Nov-09 17.72 18.72 17.51 18.72 6,800 18.72 16-Nov-09 17.96 17.98 17.71 17.93 4,000 17.93 13-Nov-09 18.25 18.25 17.56 17.77 5,700 17.77 12-Nov-09 17.59 17.73 17.56 17.67 1,900 17.67 11-Nov-09 17.63 18.15 17.63 17.74 5,100 17.74 10-Nov-09 17.69 17.90 17.32 17.32 2,100 17.32 9-Nov-09 17.91 17.97 17.59 17.59 12,800 17.59 6-Nov-09 17.76 18.66 17.76 18.16 28,200 18.16 5-Nov-09 18.50 18.50 17.55 17.71 15,100 17.71 4-Nov-09 18.80 18.80 18.24 18.28 4,100 18.28 3-Nov-09 18.76 18.76 18.58 18.64 4,800 18.64 2-Nov-09 18.70 18.89 18.31 18.73 5,000 18.73 30-Oct-09 18.05 18.65 18.05 18.44 3,300 18.44 29-Oct-09 18.99 19.03 18.97 18.99 2,600 18.99 28-Oct-09 19.15 19.15 19.00 19.09 9,200 19.09 27-Oct-09 19.37 19.40 19.05 19.35 2,200 19.35 26-Oct-09 19.39 19.39 19.21 19.29 3,600 19.29 23-Oct-09 18.90 19.40 18.90 19.40 6,000 19.40 22-Oct-09 19.38 19.59 18.85 19.59 9,100 19.59 21-Oct-09 19.33 19.50 19.16 19.35 5,300 19.35 20-Oct-09 19.34 19.34 19.33 19.33 600 19.33 19-Oct-09 19.18 19.35 18.85 19.34 6,100 19.34 16-Oct-09 18.95 19.12 18.60 19.12 6,500 19.12 15-Oct-09 18.81 18.98 17.80 18.96 5,500 18.96 14-Oct-09 18.14 19.36 18.12 19.06 15,200 19.06 13-Oct-09 19.45 19.45 17.50 17.96 27,900 17.96 12-Oct-09 18.60 18.66 18.39 18.62 6,200 18.62 9-Oct-09 18.56 18.83 18.56 18.83 5,100 18.83 8-Oct-09 17.47 18.20 17.47 18.13 800 18.13 7-Oct-09 17.68 18.18 17.68 18.18 2,900 18.18 6-Oct-09 17.79 18.29 17.78 18.15 8,800 18.15 5-Oct-09 16.85 18.03 16.85 17.43 7,800 17.43 2-Oct-09 17.75 17.75 16.34 16.89 25,900 16.89 1-Oct-09 17.56 18.26 17.52 18.10 6,700 18.10 30-Sep-09 17.72 18.56 17.59 17.86 14,900 17.86 29-Sep-09 19.58 19.58 17.74 18.40 27,500 18.40 28-Sep-09 18.83 19.39 18.11 18.29 5,900 18.29 25-Sep-09 18.33 19.21 18.29 19.01 32,600 19.01 24-Sep-09 18.31 18.84 17.97 18.47 9,200 18.47 23-Sep-09 18.32 18.99 18.14 18.87 15,400 18.87 22-Sep-09 17.85 18.48 17.68 18.14 18,800 18.14 21-Sep-09 17.67 17.85 17.34 17.58 9,300 17.58 18-Sep-09 17.53 17.65 17.00 17.47 27,400 17.47 17-Sep-09 17.51 17.79 17.26 17.69 9,600 17.69 16-Sep-09 17.15 18.05 17.15 17.60 6,300 17.60 15-Sep-09 16.39 17.27 15.85 17.25 17,600 17.25 14-Sep-09 16.24 16.56 16.11 16.55 7,700 16.55 11-Sep-09 15.99 16.50 15.99 16.50 13,700 16.50 10-Sep-09 15.99 16.50 15.79 16.17 4,200 16.17 9-Sep-09 15.79 16.26 15.79 15.79 19,100 15.79 8-Sep-09 15.45 16.20 15.45 16.20 31,700 16.20 4-Sep-09 15.21 15.55 15.21 15.47 13,200 15.47 3-Sep-09 15.22 15.39 15.21 15.35 8,100 15.35 2-Sep-09 15.22 15.23 15.07 15.13 5,500 15.13 1-Sep-09 15.11 15.25 15.11 15.21 7,400 15.21 31-Aug-09 15.44 15.44 15.13 15.19 3,100 15.19 28-Aug-09 15.50 15.51 15.07 15.49 17,500 15.49 27-Aug-09 15.38 15.50 15.38 15.49 5,100 15.49 26-Aug-09 14.98 15.92 14.98 15.31 72,400 15.31 25-Aug-09 15.12 15.40 14.81 14.86 29,000 14.86 24-Aug-09 15.26 15.26 14.99 15.05 21,000 15.05 21-Aug-09 15.17 15.17 15.02 15.06 11,100 15.06 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions