Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	55.87	56.11	55.05	55.12	362,798	-0.69(-1.24%)
Sep 29, 2014	55.05	55.88	54.80	55.81	201,840	+0.29(+0.52%)
Sep 26, 2014	57.41	57.41	54.93	55.52	175,823	+0.26(+0.47%)
Sep 25, 2014	55.73	55.85	54.92	55.26	329,105	-0.52(-0.93%)
Sep 24, 2014	57.30	57.30	54.84	55.78	280,983	+0.23(+0.41%)
Sep 23, 2014	56.74	56.98	54.88	55.55	457,284	-1.47(-2.58%)
Sep 22, 2014	57.11	57.55	56.95	57.02	255,332	-0.50(-0.87%)
Sep 19, 2014	59.00	59.47	57.29	57.52	343,323	-1.39(-2.36%)
Sep 18, 2014	57.65	59.00	57.51	58.91	222,774	+1.34(+2.33%)
Sep 17, 2014	57.15	58.43	57.00	57.57	266,492	+0.31(+0.54%)
Sep 16, 2014	56.63	57.66	56.63	57.26	252,718	+0.16(+0.28%)
Sep 15, 2014	57.72	57.95	56.62	57.10	223,102	-0.74(-1.28%)
Sep 12, 2014	58.69	58.69	57.52	57.84	209,180	-0.73(-1.25%)
Sep 11, 2014	57.29	58.76	57.29	58.57	215,381	+1.10(+1.91%)
Sep 10, 2014	57.19	57.56	57.07	57.47	166,625	+0.20(+0.35%)
Sep 09, 2014	57.40	57.75	56.76	57.27	413,666	-0.08(-0.14%)
Sep 08, 2014	57.17	58.06	57.01	57.35	440,293	-0.24(-0.42%)
Sep 05, 2014	57.02	57.91	56.91	57.59	164,573	+0.26(+0.45%)
Sep 04, 2014	57.46	58.00	57.24	57.33	191,549	-0.04(-0.07%)
Sep 03, 2014	57.59	57.64	57.10	57.37	443,640	-0.11(-0.19%)
Sep 02, 2014	57.10	57.90	56.69	57.48	385,894	+0.54(+0.95%)
Aug 29, 2014	56.60	56.94	56.94	56.94	172,400	+0.53(+0.94%)
Aug 28, 2014	56.29	56.58	56.10	56.41	231,863	-0.15(-0.27%)
Aug 27, 2014	57.14	57.14	56.44	56.56	141,332	-0.44(-0.77%)
Aug 26, 2014	56.57	57.12	56.57	57.00	202,380	+0.61(+1.08%)
Aug 25, 2014	57.17	57.17	55.96	56.39	292,783	-0.54(-0.95%)
Aug 22, 2014	56.41	57.46	56.11	56.93	305,324	+0.63(+1.12%)
Aug 21, 2014	55.54	56.41	55.51	56.30	281,229	+0.84(+1.51%)
Aug 20, 2014	54.90	55.88	54.90	55.46	295,808	+0.08(+0.14%)
Aug 19, 2014	55.17	55.55	55.09	55.38	310,261	+0.14(+0.25%)
Aug 18, 2014	54.99	55.24	54.48	55.24	340,230	+0.77(+1.41%)
Aug 15, 2014	53.23	54.57	53.01	54.47	713,700	+1.41(+2.66%)
Aug 14, 2014	52.23	53.16	51.92	53.06	943,389	+0.05(+0.09%)
Aug 13, 2014	53.45	54.94	51.50	53.01	2,534,771	-4.25(-7.42%)
Aug 12, 2014	56.57	57.60	56.56	57.26	611,392	-0.30(-0.52%)
Aug 11, 2014	57.30	58.08	56.95	57.56	550,809	+0.21(+0.37%)
Aug 08, 2014	57.20	58.06	57.20	57.35	340,950	+0.06(+0.10%)
Aug 07, 2014	58.91	59.82	57.10	57.29	427,689	-1.61(-2.73%)
Aug 06, 2014	58.75	59.44	58.42	58.90	174,737	-0.15(-0.25%)
Aug 05, 2014	58.01	59.50	57.63	59.05	342,744	+0.55(+0.94%)
Aug 04, 2014	58.58	59.08	57.73	58.50	261,324	+0.11(+0.19%)
Aug 01, 2014	58.61	58.88	57.49	58.39	317,196	-0.08(-0.14%)
Jul 31, 2014	58.95	59.44	58.09	58.47	376,730	-1.32(-2.21%)
Jul 30, 2014	59.56	60.01	58.93	59.79	171,502	+0.78(+1.32%)
Jul 29, 2014	58.20	59.22	58.01	59.01	236,380	+0.95(+1.64%)
Jul 28, 2014	58.57	58.93	57.75	58.06	157,182	-0.57(-0.97%)
Jul 25, 2014	58.84	59.18	58.13	58.63	189,573	-0.73(-1.23%)
Jul 24, 2014	58.58	61.06	58.51	59.36	336,948	+0.81(+1.38%)
Jul 23, 2014	59.11	59.36	58.20	58.55	197,129	-0.55(-0.93%)
Jul 22, 2014	57.71	60.09	57.47	59.10	533,906	+1.71(+2.98%)
Jul 21, 2014	57.34	57.78	56.88	57.39	209,915	-0.33(-0.57%)
Jul 18, 2014	56.84	58.48	56.35	57.72	225,693	+0.71(+1.25%)
Jul 17, 2014	56.77	57.53	56.74	57.01	558,271	-0.10(-0.18%)
Jul 16, 2014	57.43	57.51	56.82	57.11	149,898	+0.07(+0.12%)
Jul 15, 2014	57.60	57.60	56.81	57.04	147,409	-0.41(-0.71%)
Jul 14, 2014	57.75	57.80	57.02	57.45	169,705	+0.22(+0.38%)
Jul 11, 2014	56.82	57.35	56.77	57.23	127,533	+0.24(+0.42%)
Jul 10, 2014	56.04	57.27	55.60	56.99	210,840	-0.10(-0.18%)
Jul 09, 2014	56.86	57.38	56.59	57.09	272,164	+0.26(+0.46%)
Jul 08, 2014	57.05	57.13	55.86	56.83	496,517	-0.27(-0.47%)
Jul 07, 2014	57.25	57.88	56.84	57.10	147,090	-0.54(-0.94%)
Jul 03, 2014	57.47	57.64	57.64	57.64	110,300	+0.26(+0.45%)
Jul 02, 2014	57.50	58.10	57.15	57.38	176,331	-0.11(-0.19%)