Historical Stock Prices

VCRA 
$10.04
*  
0.06
0.6%
Get VCRA Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading VCRA now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 9.99 10.19 9.817 10.04 489,042
12/18/2014 9.43 10.01 9.39 9.98 179,687
12/17/2014 9.34 9.49 9.19 9.39 142,651
12/16/2014 9.43 9.78 9.31 9.35 168,283
12/15/2014 9.63 9.69 9.29 9.47 125,803
12/12/2014 9.52 9.825 9.5 9.62 59,207
12/11/2014 9.78 9.95 9.62 9.64 101,860
12/10/2014 10.01 10.05 9.52 9.7 126,562
12/09/2014 9.68 10.1 9.5 10.07 108,005
12/08/2014 10.09 10.23 9.76 9.82 98,036
12/05/2014 9.76 10.22 9.75 10.09 134,651
12/04/2014 9.9 9.97 9.7 9.76 108,435
12/03/2014 9.85 10.04 9.82 9.93 98,624
12/02/2014 9.74 10 9.596 9.88 103,037
12/01/2014 9.6 9.77 9.52 9.7 88,795
11/28/2014 9.77 9.79 9.6 9.66 66,454
11/26/2014 9.69 9.885 9.532 9.79 75,296
11/25/2014 9.91 10 9.58 9.72 149,001
11/24/2014 9.64 10.01 9.63 9.91 137,069
11/21/2014 9.92 9.98 9.61 9.65 128,557
11/20/2014 9.68 9.9043 9.6001 9.75 143,502
11/19/2014 9.8 9.83 9.54 9.75 168,691
11/18/2014 9.71 9.98 9.71 9.77 113,835
11/17/2014 10.13 10.22 9.72 9.74 115,353
11/14/2014 10.21 10.35 10.1 10.18 108,685
11/13/2014 10 10.36 9.98 10.21 196,579
11/12/2014 9.66 10 9.63 9.91 244,125
11/11/2014 9.71 9.83 9.51 9.68 181,817
11/10/2014 10.16 10.35 9.5 9.75 328,735
11/07/2014 10.39 10.39 10.15 10.35 85,405
11/06/2014 10.18 10.42 10.12 10.41 106,249
11/05/2014 10.33 10.44 10.09 10.18 122,570
11/04/2014 10.22 10.38 10.051 10.22 115,738
11/03/2014 10.19 10.25 9.964 10.23 234,719
10/31/2014 10.58 10.85 10.074 10.35 369,094
10/30/2014 9.56 9.7 9.36 9.65 166,233
10/29/2014 9.46 9.6 9.25 9.56 237,605
10/28/2014 8.97 9.46 8.73 9.43 261,062
10/27/2014 9 9.06 8.81 8.95 77,761
10/24/2014 8.75 9.14 8.73 9.03 600,286
10/23/2014 8.64 8.83 8.52 8.75 318,062
10/22/2014 8.74 8.79 8.39 8.58 215,137
10/21/2014 8.78 8.84 8.6201 8.75 244,837
10/20/2014 8.61 8.8498 8.4901 8.75 120,573
10/17/2014 9 9 8.62 8.65 292,494
10/16/2014 8.61 9.09 8.61 8.96 268,300
10/15/2014 8.71 8.92 8.53 8.71 285,181
10/14/2014 8.72 8.96 8.66 8.8 176,357
10/13/2014 8.45 8.82 8.42 8.66 128,334
10/10/2014 8.36 8.6698 8.2 8.41 188,466
10/09/2014 8.48 8.7 8.14 8.58 307,357
10/08/2014 7.94 8.51 7.8 8.43 566,459
10/07/2014 7.65 7.81 7.58 7.64 297,144
10/06/2014 8.07 8.17 7.695 7.71 386,101
10/03/2014 8.23 8.31 8.07 8.08 137,585
10/02/2014 7.94 8.22 7.85 8.14 123,654
10/01/2014 8.02 8.11 7.89 7.91 221,807
09/30/2014 8.25 8.27 8.06 8.07 161,924
09/29/2014 8.21 8.39 8.19 8.25 207,000
09/26/2014 8.41 8.46 8.26 8.31 94,829
09/25/2014 8.5 8.57 8.3 8.4 127,995
09/24/2014 8.52 8.63 8.5 8.54 103,320
09/23/2014 8.48 8.61 8.475 8.5 122,316
09/22/2014 8.66 8.71 8.48 8.53 126,071
09/19/2014 8.84 8.85 8.68 8.69 395,711
09/18/2014 8.67 8.81 8.67 8.78 98,902
09/17/2014 8.57 8.75 8.56 8.65 145,466
09/16/2014 8.53 8.65 8.43 8.51 154,518
09/15/2014 8.66 8.66 8.35 8.58 195,463
09/12/2014 8.51 8.67 8.41 8.64 180,789
09/11/2014 8.08 8.52 8.06 8.49 368,921
09/10/2014 8.05 8.13 7.75 8.1 1,915,302
09/09/2014 8.2 8.28 8.02 8.06 325,143
09/08/2014 8.18 8.285 8.12 8.22 249,439
09/05/2014 8.41 8.56 8.21 8.22 1,044,031
09/04/2014 8.7 8.84 8.4375 8.45 130,604
09/03/2014 9.03 9.05 8.59 8.65 145,805
09/02/2014 8.82 9.04 8.754 9.01 94,131
08/29/2014 8.81 8.85 8.72 8.78 67,787
08/28/2014 9.06 9.06 8.78 8.79 53,107
08/27/2014 9.18 9.215 9.04 9.07 121,013
08/26/2014 8.92 9.14 8.9 9.13 67,957
08/25/2014 8.83 8.97 8.82 8.92 117,448
08/22/2014 8.5 8.79 8.36 8.6 622,555
08/21/2014 8.5 8.54 8.34 8.48 280,025
08/20/2014 8.9 8.9 8.46 8.49 234,724
08/19/2014 9.06 9.1 8.865 8.91 124,198
08/18/2014 8.89 9.07 8.86 9.03 293,250
08/15/2014 8.88 8.88 8.7 8.82 162,615
08/14/2014 8.68 8.94 8.67 8.8 192,988
08/13/2014 8.5 8.7 8.47 8.67 139,461
08/12/2014 8.52 8.57 8.41 8.5 161,602
08/11/2014 8.46 8.71 8.45 8.56 204,598
08/08/2014 8.86 8.9 8.5 8.52 180,679
08/07/2014 8.98 9 8.85 8.86 112,253
08/06/2014 8.91 9.02 8.81 8.96 334,125
08/05/2014 8.99 9.15 8.85 8.94 1,017,808
08/04/2014 9.28 9.29 8.97 9.05 557,088
08/01/2014 9.75 9.95 8.96 9.15 2,084,444
07/31/2014 12.34 12.61 12.24 12.57 146,337
07/30/2014 12.38 12.57 12.23 12.44 88,048
07/29/2014 12.17 12.61 12.112 12.29 101,999
07/28/2014 12.26 12.38 12.11 12.14 184,176
07/25/2014 12.56 12.56 12.111 12.24 115,591
07/24/2014 12.93 13 12.63 12.69 69,758
07/23/2014 12.96 13.07 12.882 12.9 66,253
07/22/2014 13.07 13.17 12.88 12.98 162,994
07/21/2014 13.15 13.17 12.88 13.04 176,050
07/18/2014 13.26 13.51 13.17 13.21 128,527
07/17/2014 13.23 13.68 13.23 13.3 83,539
07/16/2014 13.23 13.35 13 13.32 184,854
07/15/2014 13.22 13.275 12.7 13.13 125,105
07/14/2014 13.33 13.575 13.22 13.31 74,477
07/11/2014 12.92 13.34 12.92 13.2 104,383
07/10/2014 12.81 13.07 12.72 12.97 80,878
07/09/2014 13.41 13.41 13.03 13.13 89,586
07/08/2014 13.57 13.57 13.03 13.4 128,798
07/07/2014 13.89 13.9 13.43 13.57 114,526
07/03/2014 13.76 14.25 13.675 13.91 71,320
07/02/2014 13.3 13.89 13.25 13.67 87,853
07/01/2014 13.19 13.47 13.15 13.33 160,567
06/30/2014 13.15 13.2 13.02 13.2 74,921
06/27/2014 13.13 13.21 13.1 13.13 215,233
06/26/2014 13.25 13.25 13.05 13.22 45,382
06/25/2014 13.24 13.455 13.09 13.2 98,610
06/24/2014 13.29 13.7 13.14 13.3 85,387
06/23/2014 13.33 13.44 13.1 13.29 52,995
06/20/2014 13.68 13.68 13.29 13.35 117,110
06/19/2014 13.82 13.82 13.59 13.67 54,541
06/18/2014 13.54 13.87 13.49 13.83 74,193
06/17/2014 13.35 13.67 12.99 13.59 113,661
06/16/2014 13.11 13.51 13.11 13.3 246,467
06/13/2014 12.85 13.3 12.77 13.15 153,176
06/12/2014 12.43 12.5 12.35 12.49 123,896
06/11/2014 12.49 12.64 12.2 12.5 322,835
06/10/2014 12.45 12.6884 12.38 12.53 307,956
06/09/2014 12.35 12.44 12.1 12.44 197,928
06/06/2014 12.57 12.63 12.25 12.33 190,137
06/05/2014 12.33 12.69 12.26 12.47 152,004
06/04/2014 12.34 12.51 12.0501 12.27 81,656
06/03/2014 12.33 12.47 12.2 12.42 73,241
06/02/2014 12.92 12.92 12.24 12.35 124,540
05/30/2014 13.16 13.16 12.8 12.92 98,251
05/29/2014 13.15 13.43 13.11 13.12 101,369
05/28/2014 13.19 13.4 12.95 13.14 139,677
05/27/2014 12.98 13.28 12.81 13.24 179,893
05/23/2014 12.59 12.99 12.475 12.98 122,378
05/22/2014 12.43 12.68 12.32 12.53 109,369
05/21/2014 12.38 12.47 12.05 12.38 323,496
05/20/2014 12.66 12.68 12.03 12.3 318,249
05/19/2014 12.42 12.81 12.3725 12.81 103,112
05/16/2014 12.58 12.64 12.36 12.5 198,284
05/15/2014 12.7 12.72 12.4769 12.61 207,574
05/14/2014 12.87 13.075 12.82 12.83 275,604
05/13/2014 13.03 13.16 12.91 12.93 255,064
05/12/2014 12.91 13.14 12.84 13.07 245,970
05/09/2014 12.23 12.86 12.05 12.85 499,761
05/08/2014 12.22 12.47 12.023 12.31 478,778
05/07/2014 12.27 12.31 11.81 12.18 728,887
05/06/2014 11.87 12.51 11.73 12.29 1,008,048
05/05/2014 12.63 12.76 11.78 11.86 1,005,773
05/02/2014 13.88 14.3 12.49 12.74 1,105,507
05/01/2014 15.15 15.52 14.82 14.93 336,365
04/30/2014 14.58 15.295 14.53 15.25 1,023,700
04/29/2014 14.53 14.69 14.34 14.64 122,603
04/28/2014 14.57 14.66 14.18 14.52 100,545
04/25/2014 14.82 14.82 14.33 14.48 86,004
04/24/2014 15.4 15.43 14.84 14.91 63,417
04/23/2014 15.57 15.62 15.02 15.29 84,745
04/22/2014 15.47 15.83 15.396 15.62 124,983
04/21/2014 15.37 15.54 15.09 15.44 117,323
04/17/2014 14.41 15.42 14.35 15.4 180,980
04/16/2014 14.93 15.01 14.08 14.42 336,077
04/15/2014 15.45 15.45 14.59 14.87 183,449
04/14/2014 15.23 15.51 14.98 15.38 128,246
04/11/2014 14.89 15.12 14.73 15.07 191,825
04/10/2014 15.52 15.52 14.88 15.02 187,857
04/09/2014 15.17 15.63 15 15.49 123,253
04/08/2014 15.17 15.34 14.89 15.15 157,684
04/07/2014 15.7 15.75 15.08 15.11 357,840
04/04/2014 16.28 16.28 15.71 15.78 162,586
04/03/2014 16.42 16.48 16.14 16.15 100,560
04/02/2014 16.34 16.69 16.29 16.44 139,408
04/01/2014 16.3 16.57 16.08 16.34 91,884
03/31/2014 16.3 16.42 16.16 16.33 116,015
03/28/2014 16.35 16.5 15.76 16.16 169,701
03/27/2014 16.55 16.77 16.2 16.33 179,545
03/26/2014 17.57 17.65 16.57 16.63 184,610
03/25/2014 16.69 17.95 16.69 17.45 483,845
03/24/2014 16.37 16.51 15.82 16.4 238,096
03/21/2014 16.6 16.7 16.28 16.38 186,682
03/20/2014 16.42 16.55 16.27 16.49 89,283
03/19/2014 16.67 16.7899 16.36 16.49 130,143
03/18/2014 16.55 16.86 16.42 16.78 132,057
03/17/2014 16.59 16.97 16.43 16.49 128,822
03/14/2014 16.4 16.67 16.28 16.57 70,358
03/13/2014 16.33 16.76 16.26 16.48 158,885
03/12/2014 16.35 16.65 16.2 16.32 206,539
03/11/2014 16.19 16.59 16.19 16.39 292,377
03/10/2014 16.63 16.762 16.14 16.2 138,611
03/07/2014 16.97 16.99 16.62 16.68 92,962
03/06/2014 16.73 16.9 16.57 16.87 76,968
03/05/2014 16.62 16.87 16.39 16.74 84,729
03/04/2014 16.82 16.98 16.57 16.7 134,644
03/03/2014 16.79 16.79 16.22 16.58 169,388
02/28/2014 17 17.48 16.89 17.02 205,689
02/27/2014 16.42 17 16.39 16.97 194,030
02/26/2014 16.21 16.8 16.19 16.6 143,086
02/25/2014 16.45 16.48 16.16 16.21 257,558
02/24/2014 16.36 16.52 16.15 16.4 205,831
02/21/2014 17.5 18.14 16.23 16.38 754,009
02/20/2014 17.4 18.26 17.08 17.98 423,923
02/19/2014 17.15 17.53 16.75 17.42 369,318
02/18/2014 16.99 17.28 16.6899 16.75 161,055
02/14/2014 16.98 17.03 16.71 17.01 110,540
02/13/2014 16.5 17 16.5 16.96 64,832
02/12/2014 16.7 17 16.5 16.62 60,671
02/11/2014 16.45 16.85 16.45 16.72 61,604
02/10/2014 16.16 16.44 15.88 16.4 92,736
02/07/2014 15.93 16.26 15.76 16.26 156,280
02/06/2014 15.91 16.3 15.725 15.9 160,305
02/05/2014 16.15 16.17 15.59 15.91 174,256
02/04/2014 16.76 16.85 16.18 16.22 129,491
02/03/2014 17.4 17.49 16.23 16.64 206,312
01/31/2014 17.4 17.68 17.36 17.47 177,337
01/30/2014 17.44 17.74 17.3 17.71 114,716
01/29/2014 17.38 17.58 17.06 17.3 163,177
01/28/2014 17.64 17.72 17.43 17.62 183,565
01/27/2014 18.42 18.42 17.4 17.58 117,356
01/24/2014 18.65 18.66 18.18 18.39 132,842
01/23/2014 19.29 19.33 18.7 18.78 106,535
01/22/2014 18.77 19.33 18.76 19.29 197,890
01/21/2014 19.07 19.33 18.58 18.71 220,367
01/17/2014 18.1 19.21 17.822 18.92 379,441
01/16/2014 17.69 18.08 17.4901 18.05 171,160
01/15/2014 17.21 18.03 17.21 17.69 326,661
01/14/2014 16.93 17.33 16.85 17.2 146,887
01/13/2014 17.02 17.22 16.5303 16.9 249,950
01/10/2014 16.75 17.3 16.56 17.24 206,094
01/09/2014 16.39 16.9099 16.38 16.7 144,026
01/08/2014 16.13 16.5 16.04 16.43 217,868
01/07/2014 16.06 16.28 15.91 16.18 201,938
01/06/2014 15.76 16.1 15.39 15.97 390,105
01/03/2014 15.76 15.84 15.45 15.67 98,840
01/02/2014 15.62 15.89 15.49 15.83 382,042
12/31/2013 15.98 16.14 15.59 15.61 181,760
12/30/2013 15.79 16.19 15.74 15.97 145,546
12/27/2013 15.52 15.87 15.44 15.78 217,121
12/26/2013 15.8 16.18 15.6 15.62 128,499
12/24/2013 15.57 16.09 15.48 15.73 103,860
12/23/2013 15.57 15.87 15.28 15.59 185,187
12/20/2013 15.4 15.715 15.25 15.57 249,509
12/19/2013 15.61 15.82 15.29 15.34 248,508
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?