Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	195.84	197.76	184.64	197.76	1,209	+4.48(+2.32%)
May 28, 2009	194.24	194.24	189.44	193.28	442	+3.20(+1.68%)
May 27, 2009	190.72	193.60	186.88	190.08	529	+2.56(+1.37%)
May 26, 2009	187.20	194.88	185.66	187.52	926	+0.32(+0.17%)
May 22, 2009	191.68	192.64	187.20	187.20	124	-0.96(-0.51%)
May 21, 2009	190.40	190.40	186.24	188.16	705	-2.88(-1.51%)
May 20, 2009	194.56	200.96	188.48	191.04	708	-3.20(-1.65%)
May 19, 2009	188.80	195.52	188.64	194.24	844	+6.40(+3.41%)
May 18, 2009	178.56	190.08	176.04	187.84	1,591	+15.36(+8.91%)
May 15, 2009	170.88	177.52	168.32	172.48	500	+1.60(+0.94%)
May 14, 2009	163.20	172.16	162.56	170.88	3,062	+7.04(+4.30%)
May 13, 2009	175.68	175.68	163.84	163.84	1,074	-11.84(-6.74%)
May 12, 2009	189.76	189.76	175.36	175.68	1,138	-9.28(-5.02%)
May 11, 2009	185.92	187.20	184.32	184.96	1,666	-9.92(-5.09%)
May 08, 2009	196.16	198.40	192.00	194.88	765	-3.84(-1.93%)
May 07, 2009	207.20	212.16	192.00	198.72	1,355	-10.24(-4.90%)
May 06, 2009	222.72	222.72	205.44	208.96	753	-6.08(-2.83%)
May 05, 2009	210.88	223.68	205.44	215.04	2,530	-2.52(-1.16%)
May 04, 2009	216.96	224.00	207.97	217.56	689	-2.60(-1.18%)
May 01, 2009	216.00	221.76	205.76	220.16	1,239	+3.84(+1.78%)
Apr 30, 2009	223.36	224.00	212.16	216.32	1,772	+3.20(+1.50%)
Apr 29, 2009	199.68	222.72	195.52	213.12	2,360	+10.88(+5.38%)
Apr 28, 2009	193.28	207.68	192.00	202.24	2,393	+11.20(+5.86%)
Apr 27, 2009	188.80	201.60	176.00	191.04	2,046	+2.24(+1.19%)
Apr 24, 2009	188.16	204.77	180.16	188.80	4,436	+4.48(+2.43%)
Apr 23, 2009	190.08	196.48	171.20	184.32	9,394	+41.28(+28.86%)
Apr 22, 2009	128.00	154.56	128.00	143.04	3,566	+15.04(+11.75%)
Apr 21, 2009	128.00	128.96	124.48	128.00	727	-3.84(-2.91%)
Apr 20, 2009	132.80	133.12	130.24	131.84	281	-5.76(-4.19%)
Apr 17, 2009	130.24	138.24	130.24	137.60	1,073	+3.20(+2.38%)
Apr 16, 2009	135.68	135.68	129.60	134.40	260	+3.20(+2.44%)
Apr 15, 2009	133.12	136.00	128.64	131.20	243	+1.60(+1.23%)
Apr 14, 2009	125.12	131.84	125.12	129.60	380	+2.88(+2.27%)
Apr 13, 2009	128.00	128.00	116.80	126.72	346	-3.52(-2.70%)
Apr 09, 2009	104.00	134.08	104.00	130.24	1,888	+28.48(+27.99%)
Apr 08, 2009	102.08	104.32	99.84	101.76	2,571	+0.96(+0.95%)
Apr 07, 2009	105.60	105.92	96.64	100.80	1,024	-4.80(-4.55%)
Apr 06, 2009	106.24	108.16	105.60	105.60	175	+0.00(+0.00%)
Apr 03, 2009	104.32	105.60	104.00	105.60	315	+1.28(+1.23%)
Apr 02, 2009	105.60	108.80	104.32	104.32	376	+3.52(+3.49%)
Apr 01, 2009	100.80	101.76	100.16	100.80	108	+0.32(+0.32%)
Mar 31, 2009	101.12	105.60	100.16	100.48	579	-1.92(-1.88%)
Mar 30, 2009	110.08	110.08	97.28	102.40	198	-6.72(-6.16%)
Mar 26, 2009	112.96	112.96	101.12	109.12	235	+0.00(+0.00%)
Mar 25, 2009	112.32	112.32	108.16	109.12	323	-2.88(-2.57%)
Mar 24, 2009	101.72	112.32	101.72	112.00	202	+9.92(+9.72%)
Mar 23, 2009	102.40	104.00	100.80	102.08	179	-1.60(-1.54%)
Mar 20, 2009	95.68	103.68	95.68	103.68	363	+7.68(+8.00%)
Mar 19, 2009	88.32	96.64	88.32	96.00	503	+6.08(+6.76%)
Mar 18, 2009	88.00	89.92	80.96	89.92	484	-0.64(-0.71%)
Mar 17, 2009	87.36	94.08	80.64	90.56	167	+1.92(+2.17%)
Mar 16, 2009	90.56	93.44	88.64	88.64	264	+1.92(+2.21%)
Mar 13, 2009	83.20	92.80	83.20	86.72	473	+4.80(+5.86%)
Mar 12, 2009	79.44	82.56	73.92	81.92	135	+3.84(+4.92%)
Mar 11, 2009	74.56	79.36	74.56	78.08	180	+4.48(+6.09%)
Mar 10, 2009	67.52	76.16	67.52	73.60	986	+6.72(+10.05%)
Mar 09, 2009	67.20	67.52	64.00	66.88	359	+2.88(+4.50%)
Mar 06, 2009	66.24	67.56	64.00	64.00	435	-3.52(-5.21%)
Mar 05, 2009	70.40	70.40	64.00	67.52	1,371	-5.76(-7.86%)
Mar 04, 2009	72.96	74.24	71.68	73.28	928	-5.12(-6.53%)
Mar 02, 2009	86.40	86.40	78.40	78.40	1,498	-8.00(-9.26%)
Feb 27, 2009	91.84	92.80	86.40	86.40	811	-3.52(-3.91%)
Feb 26, 2009	94.08	96.58	83.20	89.92	2,471	-11.52(-11.36%)
Feb 25, 2009	98.88	103.36	96.00	101.44	787	+7.04(+7.46%)
Feb 24, 2009	96.00	99.20	94.40	94.40	550	+0.96(+1.03%)
Feb 23, 2009	99.20	99.20	92.80	93.44	282	-2.24(-2.34%)
Feb 20, 2009	98.66	98.66	92.80	95.68	410	-3.20(-3.24%)
Feb 19, 2009	96.00	99.20	96.00	98.88	260	+1.92(+1.98%)
Feb 18, 2009	94.72	97.60	93.12	96.96	118	-3.20(-3.19%)
Feb 17, 2009	94.40	100.80	92.80	100.16	8,088	+4.80(+5.03%)
Feb 13, 2009	94.72	96.00	93.12	95.36	329	-0.32(-0.33%)
Feb 12, 2009	96.00	97.28	92.80	95.68	849	-0.96(-0.99%)
Feb 11, 2009	96.32	98.56	94.40	96.64	472	+2.24(+2.37%)
Feb 10, 2009	101.76	101.76	94.40	94.40	904	-2.24(-2.32%)
Feb 09, 2009	103.68	103.68	95.04	96.64	94	+2.24(+2.37%)
Feb 06, 2009	97.92	98.88	91.84	94.40	610	-1.60(-1.67%)
Feb 05, 2009	104.64	104.64	96.00	96.00	403	+1.28(+1.35%)
Feb 04, 2009	103.36	104.00	94.72	94.72	499	-3.84(-3.90%)
Feb 03, 2009	93.44	99.20	93.44	98.56	217	+5.12(+5.48%)
Feb 02, 2009	96.32	98.56	92.48	93.44	469	-4.48(-4.58%)
Jan 30, 2009	103.36	104.00	97.92	97.92	568	-8.96(-8.38%)
Jan 29, 2009	111.36	111.36	104.64	106.88	188	-3.20(-2.91%)
Jan 28, 2009	111.68	115.52	105.92	110.08	273	-1.60(-1.43%)
Jan 27, 2009	112.00	112.00	104.00	111.68	350	-0.96(-0.85%)
Jan 26, 2009	107.84	113.92	102.40	112.64	393	+0.64(+0.57%)
Jan 23, 2009	103.04	113.28	103.04	112.00	347	-1.28(-1.13%)
Jan 22, 2009	109.44	113.60	96.00	113.28	1,032	-0.32(-0.28%)
Jan 21, 2009	111.04	113.60	97.92	113.60	653	+3.20(+2.90%)
Jan 20, 2009	105.60	110.72	102.55	110.40	575	-1.28(-1.15%)
Jan 16, 2009	105.28	117.76	101.44	111.68	470	+5.44(+5.12%)
Jan 15, 2009	93.76	113.60	89.60	106.24	542	+13.76(+14.88%)
Jan 14, 2009	104.00	106.88	89.92	92.48	1,870	-12.48(-11.89%)
Jan 13, 2009	107.84	109.12	102.40	104.96	366	+1.28(+1.23%)
Jan 12, 2009	102.24	105.92	101.44	103.68	359	-6.72(-6.09%)
Jan 09, 2009	118.72	118.72	101.44	110.40	793	-10.24(-8.49%)
Jan 08, 2009	129.92	131.52	119.04	120.64	2,257	-12.48(-9.38%)
Jan 07, 2009	134.72	139.20	125.76	133.12	988	+0.32(+0.24%)
Jan 06, 2009	108.48	141.12	107.20	132.80	2,526	+25.92(+24.25%)
Jan 05, 2009	107.84	107.84	103.68	106.88	351	+2.56(+2.45%)
Jan 02, 2009	95.04	105.60	95.04	104.32	535	+11.52(+12.42%)
Dec 31, 2008	84.80	100.80	84.80	92.80	523	+6.40(+7.41%)
Dec 30, 2008	86.72	89.28	85.12	86.40	1,549	-1.60(-1.82%)
Dec 29, 2008	87.04	89.60	83.20	88.00	1,338	+0.00(+0.00%)
Dec 26, 2008	88.96	89.92	85.12	88.00	637	+2.56(+3.00%)
Dec 24, 2008	85.44	85.44	83.20	85.44	234	-0.64(-0.74%)
Dec 23, 2008	88.32	88.96	83.20	86.08	613	-1.92(-2.18%)
Dec 22, 2008	90.56	92.48	82.88	88.00	1,225	-0.32(-0.36%)
Dec 19, 2008	105.28	105.28	88.00	88.32	2,249	-10.24(-10.39%)
Dec 18, 2008	96.00	99.20	87.04	98.56	2,112	+0.32(+0.33%)
Dec 17, 2008	98.24	123.84	93.44	98.24	831	+1.28(+1.32%)
Dec 16, 2008	88.96	104.00	80.00	96.96	2,358	+7.04(+7.83%)
Dec 15, 2008	110.59	111.68	89.60	89.92	857	-9.28(-9.35%)
Dec 12, 2008	89.92	99.20	89.92	99.20	434	+2.24(+2.31%)
Dec 11, 2008	100.48	111.04	93.76	96.96	1,347	-10.88(-10.09%)
Dec 10, 2008	104.96	111.68	99.84	107.84	1,224	+5.76(+5.64%)
Dec 09, 2008	92.48	107.52	92.48	102.08	992	+6.08(+6.33%)
Dec 08, 2008	91.20	96.00	91.20	96.00	667	+3.52(+3.81%)
Dec 05, 2008	89.60	92.80	88.64	92.48	185	-0.32(-0.34%)
Dec 04, 2008	92.80	92.80	89.92	92.80	275	+0.96(+1.05%)
Dec 03, 2008	90.56	92.80	88.96	91.84	233	-0.96(-1.03%)
Dec 02, 2008	95.68	95.68	89.60	92.80	276	+0.00(+0.00%)
Dec 01, 2008	91.52	94.40	89.60	92.80	630	+0.64(+0.69%)
Nov 28, 2008	95.36	95.36	92.16	92.16	70	-3.20(-3.36%)
Nov 26, 2008	91.52	95.36	89.92	95.36	2,204	+2.56(+2.76%)
Nov 25, 2008	94.72	94.72	90.24	92.80	2,245	+0.64(+0.69%)
Nov 24, 2008	94.40	94.40	88.00	92.16	653	-3.52(-3.68%)
Nov 21, 2008	82.56	95.68	76.48	95.68	1,169	+13.12(+15.89%)
Nov 20, 2008	92.48	92.48	77.76	82.56	1,747	-10.24(-11.03%)
Nov 19, 2008	97.92	97.92	81.92	92.80	1,023	-3.20(-3.33%)
Nov 18, 2008	117.76	117.76	92.80	96.00	4,111	-21.44(-18.26%)
Nov 17, 2008	123.52	123.52	117.44	117.44	435	-8.32(-6.62%)
Nov 14, 2008	123.20	126.72	121.60	125.76	284	-1.60(-1.26%)
Nov 13, 2008	121.92	127.36	120.00	127.36	299	+4.16(+3.38%)
Nov 12, 2008	129.60	129.60	123.20	123.20	296	-7.04(-5.41%)
Nov 11, 2008	136.00	136.00	129.60	130.24	607	-4.48(-3.33%)
Nov 10, 2008	138.24	138.24	128.00	134.72	3,110	-3.52(-2.55%)
Nov 07, 2008	133.44	138.88	128.96	138.24	212	+7.04(+5.37%)
Nov 06, 2008	135.68	135.68	128.64	131.20	658	-6.08(-4.43%)
Nov 05, 2008	140.48	141.44	136.00	137.28	355	-0.64(-0.46%)
Nov 04, 2008	141.44	145.60	137.92	137.92	923	-4.16(-2.93%)
Nov 03, 2008	139.20	144.64	134.40	142.08	794	+8.00(+5.97%)
Oct 31, 2008	130.24	136.00	122.24	134.08	2,994	+4.48(+3.46%)
Oct 30, 2008	134.72	134.72	126.72	129.60	810	+0.32(+0.25%)
Oct 29, 2008	131.20	133.12	127.36	129.28	1,162	+1.28(+1.00%)
Oct 28, 2008	133.76	133.76	120.32	128.00	1,071	+0.99(+0.78%)
Oct 27, 2008	127.36	128.00	124.16	127.01	508	-2.27(-1.76%)
Oct 24, 2008	128.02	130.88	125.76	129.28	206	+6.72(+5.48%)
Oct 23, 2008	131.20	132.16	120.00	122.56	1,061	-8.64(-6.59%)
Oct 22, 2008	129.92	137.60	129.92	131.20	415	-2.88(-2.15%)
Oct 21, 2008	134.08	148.16	134.08	134.08	1,156	+0.00(+0.00%)
Oct 20, 2008	132.16	149.76	129.92	134.08	309	+0.64(+0.48%)
Oct 17, 2008	129.60	156.80	126.72	133.44	1,153	+5.76(+4.51%)
Oct 16, 2008	136.00	155.84	126.40	127.68	1,144	-8.32(-6.12%)
Oct 15, 2008	151.04	151.04	136.00	136.00	680	-9.60(-6.59%)
Oct 14, 2008	151.68	154.56	145.60	145.60	1,104	-1.60(-1.09%)
Oct 13, 2008	134.40	154.88	134.40	147.20	1,907	+13.12(+9.79%)
Oct 10, 2008	144.00	144.64	128.00	134.08	2,445	-10.24(-7.10%)
Oct 09, 2008	162.24	164.16	144.00	144.32	1,019	-15.04(-9.44%)
Oct 08, 2008	168.32	168.32	159.36	159.36	2,307	-11.84(-6.92%)
Oct 07, 2008	175.36	177.92	168.96	171.20	1,044	-4.48(-2.55%)
Oct 06, 2008	186.24	186.24	175.04	175.68	2,241	-15.04(-7.89%)
Oct 03, 2008	198.08	198.40	185.60	190.72	578	+0.96(+0.51%)
Oct 02, 2008	192.64	192.64	189.44	189.76	639	-1.28(-0.67%)
Oct 01, 2008	193.60	193.60	184.32	191.04	1,531	-1.28(-0.67%)
Sep 30, 2008	190.08	197.12	184.03	192.32	2,782	+0.64(+0.33%)
Sep 29, 2008	211.52	214.08	189.12	191.68	1,430	-22.65(-10.57%)
Sep 26, 2008	215.04	216.16	208.00	214.33	740	-3.91(-1.79%)
Sep 25, 2008	239.36	239.36	216.96	218.24	1,128	-22.40(-9.31%)
Sep 24, 2008	249.28	251.52	235.20	240.64	482	-10.24(-4.08%)
Sep 23, 2008	252.80	252.80	249.60	250.88	157	-3.52(-1.38%)
Sep 22, 2008	276.80	276.80	248.96	254.40	1,061	-17.28(-6.36%)
Sep 19, 2008	273.28	279.36	262.08	271.68	758	+8.32(+3.16%)
Sep 18, 2008	273.60	273.60	244.48	263.36	1,256	-10.88(-3.97%)
Sep 17, 2008	285.76	289.28	273.92	274.24	1,360	-10.24(-3.60%)
Sep 16, 2008	288.00	288.00	280.00	284.48	1,411	-1.28(-0.45%)
Sep 15, 2008	280.32	288.00	280.00	285.76	189	+1.60(+0.56%)
Sep 12, 2008	294.40	304.64	283.52	284.16	2,991	-6.40(-2.20%)
Sep 11, 2008	297.92	302.11	287.68	290.56	6,082	-16.64(-5.42%)
Sep 10, 2008	310.72	316.16	301.12	307.20	1,598	+0.00(+0.00%)
Sep 09, 2008	284.48	315.07	284.48	307.20	591	-6.40(-2.04%)
Sep 08, 2008	313.92	316.48	309.12	313.60	180	+2.88(+0.93%)
Sep 05, 2008	331.52	340.80	310.72	310.72	1,174	-23.04(-6.90%)
Sep 04, 2008	340.16	345.92	323.52	333.76	816	-9.92(-2.89%)
Sep 03, 2008	329.28	345.60	318.72	343.68	1,922	+11.52(+3.47%)
Sep 02, 2008	299.52	332.16	297.92	332.16	1,670	+34.56(+11.61%)
Aug 29, 2008	283.52	304.32	270.72	297.60	1,938	+11.20(+3.91%)
Aug 28, 2008	283.84	289.60	283.84	286.40	1,137	+3.20(+1.13%)
Aug 27, 2008	285.44	285.44	274.56	283.20	787	+0.32(+0.11%)
Aug 26, 2008	288.72	290.88	282.88	282.88	402	-8.00(-2.75%)
Aug 25, 2008	296.00	299.20	283.84	290.88	962	-10.88(-3.61%)
Aug 22, 2008	303.04	314.88	301.76	301.76	700	-12.80(-4.07%)
Aug 21, 2008	316.80	316.80	296.32	314.56	573	-3.20(-1.01%)
Aug 20, 2008	294.40	318.40	292.48	317.76	1,845	+21.44(+7.24%)
Aug 19, 2008	299.52	300.48	288.32	296.32	1,729	-5.12(-1.70%)
Aug 18, 2008	301.12	302.40	298.37	301.44	1,875	-1.28(-0.42%)
Aug 15, 2008	298.88	303.68	297.60	302.72	1,388	+6.40(+2.16%)
Aug 14, 2008	296.64	299.20	291.68	296.32	1,067	-3.84(-1.28%)
Aug 13, 2008	291.20	303.04	286.72	300.16	1,300	+16.64(+5.87%)
Aug 12, 2008	278.72	300.16	278.40	283.52	977	-8.64(-2.96%)
Aug 11, 2008	302.72	302.72	279.36	292.16	6,816	-11.20(-3.69%)
Aug 08, 2008	276.48	308.48	276.48	303.36	1,922	+31.04(+11.40%)
Aug 07, 2008	268.32	279.04	265.92	272.32	717	+1.28(+0.47%)
Aug 06, 2008	270.40	280.00	261.44	271.04	3,314	+2.24(+0.83%)
Aug 05, 2008	268.80	269.44	260.16	268.80	13,481	+3.20(+1.20%)
Aug 04, 2008	256.00	267.20	246.08	265.60	2,031	+7.36(+2.85%)
Aug 01, 2008	268.48	268.48	256.32	258.24	1,151	-13.44(-4.95%)
Jul 31, 2008	232.96	279.04	224.00	271.68	4,304	+57.92(+27.10%)
Jul 30, 2008	200.96	217.92	200.96	213.76	914	+11.84(+5.86%)
Jul 29, 2008	201.92	209.28	198.72	201.92	802	+2.24(+1.12%)
Jul 28, 2008	206.72	207.04	192.96	199.68	1,806	-3.84(-1.89%)
Jul 25, 2008	189.12	206.72	189.12	203.52	1,751	+11.52(+6.00%)
Jul 24, 2008	199.36	203.20	188.80	192.00	472	-8.64(-4.31%)
Jul 23, 2008	192.00	200.64	192.00	200.64	673	+11.20(+5.91%)
Jul 22, 2008	192.00	197.44	188.48	189.44	794	-3.20(-1.66%)
Jul 21, 2008	214.72	215.68	192.00	192.64	928	-17.92(-8.51%)
Jul 18, 2008	210.24	213.12	201.12	210.56	1,278	+8.64(+4.28%)
Jul 17, 2008	171.84	203.20	171.84	201.92	2,051	+32.64(+19.28%)
Jul 16, 2008	183.36	188.80	168.32	169.28	1,430	-11.52(-6.37%)
Jul 15, 2008	186.56	188.48	179.20	180.80	646	-6.40(-3.42%)
Jul 14, 2008	192.00	192.64	186.24	187.20	599	-0.48(-0.26%)
Jul 11, 2008	191.04	191.04	186.24	187.68	873	-4.10(-2.14%)
Jul 10, 2008	192.00	192.96	190.08	191.78	1,335	+1.38(+0.72%)
Jul 09, 2008	192.64	195.20	187.20	190.40	1,732	-2.56(-1.33%)
Jul 08, 2008	192.96	195.20	192.64	192.96	604	-0.64(-0.33%)
Jul 07, 2008	206.40	206.40	186.88	193.60	2,404	-12.80(-6.20%)
Jul 04, 2008	206.08	207.04	200.32	206.40	450	+0.00(+0.00%)
Jul 03, 2008	206.08	207.04	200.32	206.40	450	-1.60(-0.77%)
Jul 02, 2008	219.52	219.52	203.52	208.00	1,385	-5.76(-2.69%)
Jul 01, 2008	243.20	243.84	212.80	213.76	8,944	-32.64(-13.25%)
Jun 30, 2008	247.04	251.52	244.16	246.40	341	-3.52(-1.41%)
Jun 27, 2008	246.72	254.08	243.20	249.92	662	+3.52(+1.43%)
Jun 26, 2008	249.60	249.92	246.40	246.40	574	-4.48(-1.79%)
Jun 25, 2008	252.48	253.44	249.92	250.88	191	+0.96(+0.38%)
Jun 24, 2008	249.52	252.80	248.64	249.92	358	+0.32(+0.13%)
Jun 23, 2008	250.88	251.20	249.60	249.60	284	-0.96(-0.38%)
Jun 20, 2008	255.04	256.00	248.00	250.56	2,608	-6.72(-2.61%)
Jun 19, 2008	261.12	261.12	252.48	257.28	1,947	-2.24(-0.86%)
Jun 18, 2008	258.24	263.36	256.64	259.52	263	+3.20(+1.25%)
Jun 17, 2008	267.84	268.08	256.00	256.32	547	-12.16(-4.53%)
Jun 16, 2008	266.56	269.44	265.28	268.48	209	+4.16(+1.57%)
Jun 13, 2008	266.88	268.48	262.08	264.32	218	+2.56(+0.98%)
Jun 12, 2008	261.76	267.84	261.12	261.76	324	+0.32(+0.12%)
Jun 11, 2008	264.00	265.60	258.24	261.44	988	-1.28(-0.49%)
Jun 10, 2008	263.36	264.96	261.12	262.72	242	-0.64(-0.24%)
Jun 09, 2008	265.60	267.20	263.36	263.36	761	-3.52(-1.32%)
Jun 06, 2008	268.80	273.92	265.60	266.88	1,355	-2.24(-0.83%)
Jun 05, 2008	268.48	277.44	268.48	269.12	570	-1.92(-0.71%)
Jun 04, 2008	274.24	278.56	265.60	271.04	1,123	-5.76(-2.08%)
Jun 03, 2008	281.60	283.84	276.48	276.80	490	-6.40(-2.26%)