| SHUFFLE MASTER Add to My Watchlist | (NSDQ: SHFL) |
| Shuffle Master | 8.87 | +0.02 (+0.23%) | 237,870 |
| Historical Data for SHFL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.99 | 9.05 | 8.80 | 237,870 | 8.87 | +0.02 +0.23% |
| 02/08/10 | 8.88 | 8.99 | 8.76 | 355,852 | 8.85 | -0.07 -0.78% |
| 02/05/10 | 9.00 | 9.11 | 8.78 | 636,131 | 8.92 | -0.03 -0.34% |
| 02/04/10 | 9.04 | 9.05 | 8.90 | 1,096,147 | 8.95 | -0.15 -1.65% |
| 02/03/10 | 9.08 | 9.11 | 8.99 | 512,759 | 9.10 | +0.01 +0.11% |
| 02/02/10 | 9.02 | 9.15 | 8.97 | 1,930,328 | 9.09 | +0.05 +0.55% |
| 02/01/10 | 8.91 | 9.14 | 8.82 | 1,065,123 | 9.04 | +0.15 +1.69% |
| 01/29/10 | 8.89 | 9.10 | 8.84 | 576,996 | 8.89 | +0.01 +0.11% |
| 01/28/10 | 8.95 | 8.97 | 8.80 | 493,609 | 8.88 | -0.02 -0.22% |
| 01/27/10 | 8.81 | 8.97 | 8.75 | 255,101 | 8.90 | +0.02 +0.23% |
| 01/26/10 | 8.75 | 9.00 | 8.72 | 483,729 | 8.88 | +0.12 +1.37% |
| 01/25/10 | 9.15 | 9.15 | 8.55 | 391,673 | 8.76 | -0.27 -2.99% |
| 01/22/10 | 9.19 | 9.32 | 8.95 | 297,676 | 9.03 | -0.14 -1.53% |
| 01/21/10 | 9.26 | 9.41 | 8.95 | 431,300 | 9.17 | -0.05 -0.54% |
| 01/20/10 | 9.37 | 9.37 | 9.13 | 506,935 | 9.22 | -0.21 -2.23% |
| 01/19/10 | 9.81 | 9.81 | 9.33 | 1,549,387 | 9.43 | -0.05 -0.53% |
| 01/18/10 | 9.48 | 9.48 | 9.48 | 0 | 9.48 | 0.00 0.00% |
| 01/15/10 | 9.75 | 9.80 | 9.10 | 1,471,025 | 9.48 | +0.46 +5.10% |
| 01/14/10 | 8.73 | 9.11 | 8.56 | 575,425 | 9.02 | +0.29 +3.32% |
| 01/13/10 | 8.27 | 8.80 | 8.16 | 379,320 | 8.73 | +0.47 +5.69% |
| 01/12/10 | 8.60 | 8.62 | 8.14 | 422,023 | 8.26 | -0.42 -4.84% |
| 01/11/10 | 8.75 | 8.82 | 8.60 | 265,702 | 8.68 | -0.03 -0.34% |
| 01/08/10 | 8.80 | 8.92 | 8.62 | 133,604 | 8.71 | -0.09 -1.02% |
| 01/07/10 | 8.78 | 8.81 | 8.47 | 168,831 | 8.80 | +0.05 +0.57% |
| 01/06/10 | 9.00 | 9.03 | 8.71 | 337,333 | 8.75 | -0.24 -2.67% |
| 01/05/10 | 8.68 | 9.06 | 8.68 | 563,450 | 8.99 | +0.32 +3.69% |
| 01/04/10 | 8.37 | 8.78 | 8.30 | 530,465 | 8.67 | +0.43 +5.22% |
| 01/01/10 | 8.24 | 8.24 | 8.24 | 0 | 8.24 | 0.00 0.00% |
| 12/31/09 | 8.32 | 8.39 | 8.12 | 298,394 | 8.24 | -0.07 -0.84% |
| 12/30/09 | 8.15 | 8.31 | 8.05 | 391,995 | 8.31 | +0.14 +1.71% |
| 12/29/09 | 8.10 | 8.19 | 8.00 | 204,600 | 8.17 | +0.11 +1.36% |
| 12/28/09 | 8.00 | 8.09 | 7.79 | 174,212 | 8.06 | +0.08 +1.00% |
| 12/25/09 | 7.97 | 8.01 | 7.73 | 124,037 | 7.98 | 0.00 0.00% |
| 12/24/09 | 7.97 | 8.01 | 7.73 | 124,037 | 7.98 | +0.04 +0.50% |
| 12/23/09 | 7.75 | 7.97 | 7.73 | 238,098 | 7.94 | +0.22 +2.85% |
| 12/22/09 | 7.56 | 7.81 | 7.52 | 300,766 | 7.72 | +0.21 +2.80% |
| 12/21/09 | 7.39 | 7.57 | 7.32 | 309,133 | 7.51 | +0.15 +2.04% |
| 12/18/09 | 7.30 | 7.42 | 7.25 | 628,100 | 7.36 | +0.11 +1.52% |
| 12/17/09 | 7.23 | 7.28 | 7.16 | 202,672 | 7.25 | -0.02 -0.28% |
| 12/16/09 | 7.29 | 7.41 | 7.22 | 237,174 | 7.27 | +0.02 +0.28% |
| 12/15/09 | 7.30 | 7.43 | 7.25 | 198,379 | 7.25 | -0.07 -0.96% |
| 12/14/09 | 7.38 | 7.55 | 7.20 | 316,284 | 7.32 | +0.05 +0.69% |
| 12/11/09 | 7.51 | 7.61 | 7.19 | 311,678 | 7.27 | -0.21 -2.81% |
| 12/10/09 | 7.69 | 7.78 | 7.45 | 255,980 | 7.48 | -0.18 -2.35% |
| 12/09/09 | 7.75 | 7.81 | 7.55 | 187,009 | 7.66 | -0.11 -1.42% |
| 12/08/09 | 7.70 | 7.85 | 7.70 | 386,886 | 7.77 | -0.04 -0.51% |
| 12/07/09 | 7.90 | 8.00 | 7.60 | 1,327,061 | 7.81 | -0.12 -1.51% |
| 12/04/09 | 8.10 | 8.34 | 7.74 | 872,277 | 7.93 | +0.01 +0.13% |
| 12/03/09 | 8.14 | 8.24 | 7.90 | 146,766 | 7.92 | -0.20 -2.46% |
| 12/02/09 | 8.22 | 8.45 | 8.00 | 224,056 | 8.12 | -0.09 -1.10% |
| \/ Download Data To Spreadsheet | ||||||
