Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
VIASAT Add to My Watchlist (NSDQ: VSAT) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Viasat 30.78 +0.13 (+0.42%) 4,607
Historical Data for VSAT
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/10/09 31.00 31.11 30.39 104,370 30.65 -0.24   -0.78%
12/09/09 31.17 31.17 30.51 108,269 30.89 -0.30   -0.96%
12/08/09 31.50 31.70 31.12 145,887 31.19 -0.51   -1.61%
12/07/09 31.84 31.89 31.57 104,009 31.70 -0.10   -0.31%
12/04/09 30.82 31.98 30.63 206,518 31.80 +1.59   +5.26%
12/03/09 31.20 31.20 30.15 82,622 30.21 -0.82   -2.64%
12/02/09 30.42 31.10 30.03 114,804 31.03 +0.73   +2.41%
12/01/09 31.00 31.00 30.14 110,413 30.30 -0.35   -1.14%
11/30/09 29.90 30.75 29.48 270,268 30.65 +0.79   +2.65%
11/27/09 30.21 30.52 29.86 59,888 29.86 -1.29   -4.14%
11/26/09 31.30 31.73 30.59 97,032 31.15 0.00   0.00%
11/25/09 31.30 31.73 30.59 97,032 31.15 -0.10   -0.32%
11/24/09 31.12 31.27 30.73 96,004 31.25 +0.13   +0.42%
11/23/09 30.81 31.25 30.54 180,757 31.12 +0.71   +2.33%
11/20/09 29.70 30.45 29.50 130,903 30.41 +0.42   +1.40%
11/19/09 30.13 30.18 29.36 102,545 29.99 -0.29   -0.96%
11/18/09 30.79 30.84 29.95 92,937 30.28 -0.48   -1.56%
11/17/09 30.54 30.99 30.50 62,774 30.76 -0.01   -0.03%
11/16/09 29.97 30.96 29.84 208,644 30.77 +1.12   +3.78%
11/13/09 29.54 29.87 29.30 119,164 29.65 +0.18   +0.61%
11/12/09 29.64 30.20 29.45 133,672 29.47 -0.14   -0.47%
11/11/09 29.78 29.99 29.49 72,532 29.61 +0.16   +0.54%
11/10/09 29.99 30.19 29.29 156,537 29.45 -0.77   -2.55%
11/09/09 30.07 30.50 30.03 106,506 30.22 +0.04   +0.13%
11/06/09 29.79 30.49 29.79 94,372 30.18 +0.21   +0.70%
11/05/09 29.40 30.66 29.40 229,569 29.97 +0.91   +3.13%
11/04/09 30.51 30.57 29.04 524,935 29.06 -1.39   -4.56%
11/03/09 29.22 30.49 29.22 227,971 30.45 +1.15   +3.92%
11/02/09 29.24 29.44 29.10 241,137 29.30 +0.15   +0.51%
10/30/09 29.18 29.47 29.00 192,717 29.15 -0.28   -0.95%
10/29/09 29.83 29.97 29.26 103,902 29.43 -0.02   -0.07%
10/28/09 30.05 30.39 29.29 310,055 29.45 -0.80   -2.64%
10/27/09 30.22 30.72 30.15 206,038 30.25 +0.09   +0.30%
10/26/09 30.10 30.96 30.05 145,043 30.16 +0.04   +0.13%
10/23/09 30.20 30.59 30.00 189,547 30.12 -0.47   -1.54%
10/22/09 30.22 30.84 29.93 72,357 30.59 +0.34   +1.12%
10/21/09 31.10 31.30 30.19 219,634 30.25 -0.77   -2.48%
10/20/09 31.00 31.56 30.97 153,304 31.02 -0.52   -1.65%
10/19/09 31.20 31.58 31.00 224,312 31.54 +0.37   +1.19%
10/16/09 31.16 31.30 30.90 294,555 31.17 -0.13   -0.42%
10/15/09 30.84 31.30 30.21 298,858 31.30 +0.17   +0.55%
10/14/09 29.60 31.22 29.50 487,179 31.13 +1.13   +3.77%
10/13/09 30.00 30.40 29.84 150,539 30.00 -0.06   -0.20%
10/12/09 30.35 30.40 29.90 308,582 30.06 +0.08   +0.27%
10/09/09 29.69 30.14 29.50 189,440 29.98 +0.36   +1.22%
10/08/09 29.42 30.30 29.27 450,995 29.62 +0.38   +1.30%
10/07/09 29.47 29.53 29.00 108,194 29.24 -0.26   -0.88%
10/06/09 29.23 29.77 29.22 180,391 29.50 +0.39   +1.34%
10/05/09 28.53 29.12 28.12 330,430 29.11 +0.77   +2.72%
10/02/09 27.50 28.88 27.41 525,664 28.34 +1.34   +4.96%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Daily Market Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend