FinData: Historical Data for NYSE, VG

Thursday, 20 June 2013

Vonage Holdings Corp.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
19/06/13	2.770	2.770	2.750	2.750	592,500
18/06/13	2.820	2.830	2.760	2.780	543,900
17/06/13	2.850	2.880	2.740	2.790	1,189,400
14/06/13	2.900	2.910	2.840	2.840	1,044,700
13/06/13	2.820	2.950	2.810	2.900	1,069,300
12/06/13	2.860	2.870	2.810	2.810	779,200
11/06/13	2.900	2.940	2.850	2.860	989,900
10/06/13	2.840	2.970	2.840	2.930	1,084,600
07/06/13	2.740	2.850	2.720	2.850	923,600
06/06/13	2.690	2.720	2.660	2.720	3,016,600
05/06/13	2.740	2.740	2.650	2.680	2,157,200
04/06/13	2.770	2.770	2.700	2.730	857,500
03/06/13	2.740	2.760	2.670	2.760	1,072,700
31/05/13	2.700	2.740	2.700	2.740	669,500
30/05/13	2.710	2.730	2.680	2.720	1,171,200
29/05/13	2.690	2.710	2.670	2.710	1,249,100
28/05/13	2.720	2.730	2.710	2.710	1,325,400
24/05/13	2.690	2.720	2.680	2.700	659,300
23/05/13	2.700	2.700	2.670	2.690	942,500
22/05/13	2.740	2.760	2.700	2.700	1,202,900
21/05/13	2.720	2.750	2.700	2.750	976,500
20/05/13	2.720	2.740	2.650	2.730	1,785,700
17/05/13	2.750	2.770	2.720	2.750	924,800
16/05/13	2.780	2.800	2.720	2.740	1,393,000
15/05/13	2.730	2.800	2.730	2.790	896,300
14/05/13	2.760	2.780	2.730	2.760	549,600
13/05/13	2.770	2.800	2.750	2.760	521,800
10/05/13	2.770	2.790	2.750	2.780	710,900
09/05/13	2.820	2.850	2.760	2.760	1,648,600
08/05/13	2.810	2.850	2.790	2.810	2,184,300
07/05/13	2.830	2.850	2.790	2.820	1,500,800
06/05/13	2.880	2.880	2.830	2.830	1,219,100
03/05/13	2.980	3.010	2.870	2.870	1,895,100
02/05/13	2.940	3.030	2.910	2.970	2,479,500
01/05/13	2.990	2.990	2.790	2.920	3,406,200
30/04/13	3.020	3.070	3.010	3.050	1,815,400
29/04/13	3.050	3.080	3.020	3.030	1,080,700
26/04/13	3.010	3.060	3.000	3.030	978,000
25/04/13	3.080	3.120	3.030	3.030	1,646,800
24/04/13	3.100	3.150	3.000	3.070	1,873,800
23/04/13	3.060	3.130	3.010	3.110	2,379,100
22/04/13	2.930	3.090	2.860	3.080	2,345,900

Global Indices

Code	Last	Change
NZ50	4,408	37	0.84%
COMP	3,443	39	1.12%
DJI	15,112	206	1.35%
SP500	1,629	23	1.39%
DAX	7,789	91	1.15%
FTSE	6,349	25	0.40%
NI225	12,494	22	0.18%
TWI	73.70	0.34	0.45%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.329	0.010	0.72%
NZDUSD	0.7882	0.0096	1.20%
AUDUSD	0.9281	0.0189	2.00%
NZDAUD	0.8493	0.0064	0.76%