Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 7:25PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

Vocus Inc. (VOCS)

At 4:00PM ET: 17.38   0.14 (0.80%)

MORE ON VOCS

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* 14-Dec-09 18.06 18.12 17.33 17.52 65,900 17.52 11-Dec-09 18.17 18.43 17.89 17.89 413,600 17.89 10-Dec-09 17.89 18.30 17.70 18.13 122,200 18.13 9-Dec-09 18.19 18.19 17.66 17.77 45,700 17.77 8-Dec-09 17.75 18.32 17.50 18.16 185,100 18.16 7-Dec-09 17.74 17.88 17.17 17.74 174,800 17.74 4-Dec-09 17.18 17.94 17.18 17.84 244,700 17.84 3-Dec-09 17.05 17.11 16.80 16.91 76,500 16.91 2-Dec-09 16.74 17.34 16.74 16.94 78,800 16.94 1-Dec-09 16.34 17.02 16.34 16.69 148,500 16.69 30-Nov-09 16.31 16.51 15.86 16.34 131,200 16.34 27-Nov-09 16.55 16.70 16.26 16.36 83,600 16.36 25-Nov-09 17.09 17.28 16.81 16.99 51,100 16.99 24-Nov-09 17.49 17.49 16.99 17.06 61,600 17.06 23-Nov-09 17.51 18.02 17.26 17.52 65,500 17.52 20-Nov-09 17.83 18.10 17.26 17.31 93,000 17.31 19-Nov-09 18.27 18.27 17.48 18.08 112,400 18.08 18-Nov-09 18.79 18.85 18.26 18.47 59,200 18.47 17-Nov-09 18.54 18.80 18.28 18.75 48,000 18.75 16-Nov-09 17.79 18.75 17.79 18.54 150,400 18.54 13-Nov-09 17.69 17.90 17.55 17.78 53,200 17.78 12-Nov-09 18.40 18.43 17.61 17.66 55,600 17.66 11-Nov-09 18.41 18.57 18.31 18.44 54,100 18.44 10-Nov-09 18.68 18.81 18.19 18.23 35,800 18.23 9-Nov-09 18.69 18.78 18.44 18.75 255,000 18.75 6-Nov-09 18.15 19.46 18.14 18.55 547,000 18.55 5-Nov-09 17.79 18.36 17.60 18.31 228,200 18.31 4-Nov-09 18.08 18.08 17.51 17.57 77,200 17.57 3-Nov-09 17.79 18.09 17.71 18.04 86,200 18.04 2-Nov-09 18.16 18.39 17.75 17.81 117,600 17.81 30-Oct-09 18.04 18.18 17.55 18.10 162,700 18.10 29-Oct-09 18.01 18.32 17.60 18.13 86,100 18.13 28-Oct-09 18.70 18.85 17.78 17.78 133,700 17.78 27-Oct-09 19.15 19.34 18.66 18.67 109,600 18.67 26-Oct-09 19.15 19.57 18.97 19.14 102,200 19.14 23-Oct-09 19.36 19.45 18.81 19.19 261,600 19.19 22-Oct-09 19.27 19.51 18.83 19.32 334,400 19.32 21-Oct-09 20.11 20.11 18.82 19.40 578,000 19.40 20-Oct-09 20.71 20.96 20.17 20.26 112,100 20.26 19-Oct-09 20.75 20.82 20.18 20.74 66,900 20.74 16-Oct-09 20.69 20.70 20.35 20.62 114,100 20.62 15-Oct-09 20.57 20.84 20.16 20.79 93,500 20.79 14-Oct-09 21.59 21.94 21.36 21.65 90,900 21.65 13-Oct-09 20.80 21.54 20.57 21.52 114,200 21.52 12-Oct-09 21.12 21.22 20.47 20.81 98,500 20.81 9-Oct-09 20.78 21.39 20.78 21.06 87,500 21.06 8-Oct-09 20.79 21.03 20.70 20.74 99,100 20.74 7-Oct-09 20.72 20.86 20.67 20.73 77,600 20.73 6-Oct-09 20.77 21.16 20.40 20.75 87,400 20.75 5-Oct-09 20.49 20.82 20.07 20.74 139,900 20.74 2-Oct-09 20.32 20.65 20.07 20.45 133,800 20.45 1-Oct-09 20.84 20.93 20.11 20.38 166,600 20.38 30-Sep-09 21.17 21.48 20.44 20.89 92,400 20.89 29-Sep-09 20.97 21.34 20.62 21.09 76,200 21.09 28-Sep-09 21.01 21.52 20.86 21.01 101,600 21.01 25-Sep-09 20.98 21.27 20.75 20.84 73,500 20.84 24-Sep-09 21.24 21.38 20.99 21.04 139,000 21.04 23-Sep-09 20.90 21.50 20.73 21.23 108,700 21.23 22-Sep-09 20.82 20.99 20.68 20.91 113,400 20.91 21-Sep-09 20.24 20.76 20.24 20.73 132,500 20.73 18-Sep-09 20.54 20.65 20.22 20.38 209,800 20.38 17-Sep-09 20.81 21.25 20.35 20.51 252,400 20.51 16-Sep-09 19.65 21.12 19.65 20.90 179,000 20.90 15-Sep-09 19.34 19.69 19.13 19.64 70,700 19.64 14-Sep-09 19.69 19.75 18.98 19.40 178,400 19.40 11-Sep-09 18.70 20.39 18.67 19.81 141,800 19.81 * 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