The closing price for ViaSat (VSAT) in 2003 was $19.14, on December 31, 2003. It was up 70.1% for the year. The latest price is $66.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $18.50 | $19.51 | $18.50 | $19.14 | 180,213 |
December 30 2003 | $18.97 | $19.17 | $18.37 | $18.50 | 245,209 |
December 29 2003 | $19.01 | $19.26 | $18.86 | $18.95 | 148,963 |
December 26 2003 | $18.95 | $19.13 | $18.78 | $18.85 | 26,389 |
December 24 2003 | $19.28 | $19.28 | $18.69 | $19.03 | 32,714 |
December 23 2003 | $18.92 | $19.26 | $18.42 | $19.26 | 157,021 |
December 22 2003 | $18.74 | $18.92 | $18.53 | $18.92 | 104,508 |
December 19 2003 | $18.97 | $19.05 | $18.25 | $18.94 | 405,581 |
December 18 2003 | $18.43 | $18.86 | $18.13 | $18.70 | 94,161 |
December 17 2003 | $17.91 | $18.40 | $17.46 | $18.18 | 260,877 |
December 16 2003 | $18.24 | $18.35 | $17.88 | $18.03 | 224,846 |
December 15 2003 | $19.65 | $19.69 | $18.25 | $18.25 | 224,082 |
December 12 2003 | $19.29 | $19.40 | $18.75 | $19.01 | 270,427 |
December 11 2003 | $18.40 | $19.21 | $18.35 | $19.13 | 296,236 |
December 10 2003 | $19.28 | $19.28 | $17.93 | $18.38 | 229,868 |
December 09 2003 | $20.00 | $20.18 | $19.14 | $19.15 | 128,098 |
December 08 2003 | $20.47 | $20.48 | $19.97 | $20.06 | 116,096 |
December 05 2003 | $20.82 | $21.00 | $20.29 | $20.42 | 119,031 |
December 04 2003 | $20.99 | $21.47 | $20.11 | $20.82 | 196,076 |
December 03 2003 | $21.30 | $21.88 | $21.00 | $21.08 | 199,440 |
December 02 2003 | $21.55 | $21.75 | $21.16 | $21.24 | 60,240 |
December 01 2003 | $21.20 | $21.72 | $20.98 | $21.63 | 143,911 |
November 28 2003 | $21.34 | $21.59 | $20.98 | $21.26 | 67,912 |
November 26 2003 | $21.41 | $21.49 | $20.67 | $21.16 | 179,046 |
November 25 2003 | $21.13 | $21.87 | $20.96 | $21.26 | 237,969 |
Daily pricing data for ViaSat dates back to 12/3/1996, and may be incomplete.