Historical Stock Prices

VCV 
$12.9148
*  
0.0048
0.04%
Get VCV Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading VCV now
Exchange: NYSE

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 29-MAY-2014 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 12.97 12.97 12.9001 12.9148 93,576
05/28/2015 12.96 12.96 12.85 12.91 70,159
05/27/2015 12.95 12.965 12.9 12.95 56,500
05/26/2015 12.9 12.95 12.88 12.94 58,714
05/22/2015 12.96 12.96 12.88 12.9 76,080
05/21/2015 12.93 12.96 12.9 12.95 61,702
05/20/2015 12.92 12.96 12.9 12.91 39,671
05/19/2015 12.91 12.96 12.83 12.92 87,343
05/18/2015 12.97 12.98 12.8898 12.94 67,226
05/15/2015 12.92 12.97 12.89 12.97 77,933
05/14/2015 12.9 12.96 12.87 12.92 66,245
05/13/2015 12.93 12.96 12.8516 12.9 90,057
05/12/2015 12.88 12.93 12.83 12.93 98,221
05/11/2015 13.01 13.02 12.9 12.91 109,140
05/08/2015 13 13.09 13 13.06 92,366
05/07/2015 12.92 12.98 12.9194 12.95 133,805
05/06/2015 13.04 13.0606 12.8816 12.9032 261,229
05/05/2015 13.15 13.16 13.07 13.11 107,701
05/04/2015 13.18 13.18 13.1 13.1 73,633
05/01/2015 13.22 13.23 13.13 13.16 111,835
04/30/2015 13.2 13.2 13.17 13.19 95,281
04/29/2015 13.2 13.2202 13.17 13.19 63,730
04/28/2015 13.19 13.26 13.19 13.24 76,942
04/27/2015 13.23 13.25 13.17 13.21 73,453
04/24/2015 13.27 13.29 13.17 13.19 151,942
04/23/2015 13.27 13.31 13.2364 13.25 101,183
04/22/2015 13.28 13.3 13.23 13.25 61,525
04/21/2015 13.3 13.32 13.24 13.24 63,968
04/20/2015 13.31 13.35 13.26 13.29 68,414
04/17/2015 13.3 13.32 13.26 13.31 42,122
04/16/2015 13.27 13.3 13.27 13.3 22,707
04/15/2015 13.3 13.3 13.26 13.2686 60,798
04/14/2015 13.24 13.32 13.23 13.3 84,120
04/13/2015 13.27 13.36 13.19 13.19 73,687
04/10/2015 13.34 13.37 13.23 13.23 54,466
04/09/2015 13.32 13.33 13.26 13.321 103,665
04/08/2015 13.31 13.36 13.31 13.35 149,755
04/07/2015 13.34 13.36 13.31 13.31 96,928
04/06/2015 13.34 13.3799 13.29 13.32 102,458
04/02/2015 13.36 13.38 13.28 13.28 87,843
04/01/2015 13.37 13.42 13.37 13.37 100,747
03/31/2015 13.32 13.38 13.28 13.37 111,195
03/30/2015 13.35 13.35 13.28 13.31 35,759
03/27/2015 13.28 13.3301 13.28 13.32 19,222
03/26/2015 13.25 13.28 13.24 13.24 46,129
03/25/2015 13.35 13.35 13.22 13.28 71,503
03/24/2015 13.29 13.33 13.27 13.33 62,427
03/23/2015 13.33 13.38 13.28 13.29 67,355
03/20/2015 13.17 13.31 13.15 13.3 65,603
03/19/2015 13.16 13.21 13.12 13.18 65,426
03/18/2015 13.13 13.21 13.05 13.2098 77,646
03/17/2015 13.18 13.2 13.07 13.0799 46,709
03/16/2015 13.2 13.23 13.13 13.158 27,354
03/13/2015 13.19 13.24 13.17 13.18 137,719
03/12/2015 13.15 13.2 13.14 13.16 35,076
03/11/2015 13.18 13.2 13.11 13.11 65,172
03/10/2015 13.26 13.29 13.25 13.25 82,448
03/09/2015 13.21 13.23 13.16 13.2 72,413
03/06/2015 13.28 13.31 13.15 13.1601 172,030
03/05/2015 13.3 13.36 13.24 13.35 130,401
03/04/2015 13.16 13.29 13.16 13.29 203,660
03/03/2015 13.14 13.17 13.1 13.12 116,065
03/02/2015 13.21 13.22 13.11 13.1284 118,199
02/27/2015 13.06 13.2 13.01 13.2 89,903
02/26/2015 13.18 13.199 12.97 12.98 158,049
02/25/2015 13.19 13.21 13.16 13.21 81,556
02/24/2015 13.14 13.18 13.11 13.14 74,359
02/23/2015 13.12 13.15 13.1 13.11 58,025
02/20/2015 13.1 13.13 13.06 13.09 83,064
02/19/2015 12.97 13.06 12.97 13.0412 86,022
02/18/2015 12.82 12.97 12.79 12.94 240,961
02/17/2015 13.01 13.01 12.74 12.77 227,584
02/13/2015 13.1 13.1 12.94 12.98 226,023
02/12/2015 13.11 13.11 13.05 13.05 180,894
02/11/2015 13.28 13.29 13.09 13.09 135,255
02/10/2015 13.29 13.35 13.241 13.31 139,666
02/09/2015 13.37 13.38 13.26 13.28 196,195
02/06/2015 13.5 13.6 13.37 13.39 233,063
02/05/2015 13.58 13.61 13.48 13.5 149,167
02/04/2015 13.5 13.6072 13.42 13.57 158,900
02/03/2015 13.62 13.7 13.52 13.52 220,207
02/02/2015 13.63 13.67 13.62 13.65 130,937
01/30/2015 13.56 13.62 13.54 13.6 138,570
01/29/2015 13.42 13.51 13.4 13.4968 115,519
01/28/2015 13.39 13.48 13.35 13.39 163,933
01/27/2015 13.26 13.39 13.26 13.36 136,669
01/26/2015 13.3 13.305 13.26 13.27 164,246
01/23/2015 13.33 13.33 13.25 13.3 90,656
01/22/2015 13.25 13.3 13.23 13.29 84,241
01/21/2015 13.24 13.28 13.19 13.24 102,464
01/20/2015 13.26 13.26 13.18 13.21 96,450
01/16/2015 13.21 13.25 13.15 13.23 242,079
01/15/2015 13.21 13.25 13.17 13.21 126,386
01/14/2015 13.13 13.2 13.13 13.18 178,164
01/13/2015 13.08 13.17 13.08 13.11 154,628
01/12/2015 13.04 13.1 13.04 13.1 149,759
01/09/2015 13.04 13.14 13.03 13.14 141,951
01/08/2015 13.03 13.08 12.98 13.05 173,270
01/07/2015 12.95 13.06 12.93 13.04 157,200
01/06/2015 12.92 12.97 12.92 12.96 192,085
01/05/2015 12.91 12.9699 12.88 12.92 128,831
01/02/2015 12.82 12.96 12.8 12.94 122,718
12/31/2014 12.85 12.9151 12.82 12.86 107,674
12/30/2014 12.81 12.85 12.79 12.85 105,654
12/29/2014 12.85 12.89 12.74 12.84 158,423
12/26/2014 12.78 12.85 12.75 12.839 90,596
12/24/2014 12.82 12.83 12.749 12.79 112,186
12/23/2014 12.82 12.87 12.78 12.8 89,842
12/22/2014 12.83 12.85 12.77 12.78 85,251
12/19/2014 12.88 12.9 12.79 12.85 97,760
12/18/2014 12.89 12.89 12.82 12.88 111,044
12/17/2014 12.8 12.88 12.79 12.86 183,548
12/16/2014 12.66 12.81 12.65 12.78 205,437
12/15/2014 12.63 12.66 12.59 12.66 149,321
12/12/2014 12.66 12.7 12.57 12.58 160,261
12/11/2014 12.8 12.83 12.76 12.76 212,710
12/10/2014 12.72 12.8 12.7 12.79 214,714
12/09/2014 12.64 12.73 12.63 12.68 154,774
12/08/2014 12.67 12.72 12.65 12.66 223,131
12/05/2014 12.69 12.69 12.61 12.67 167,061
12/04/2014 12.65 12.7 12.58 12.69 94,734
12/03/2014 12.61 12.67 12.61 12.64 94,253
12/02/2014 12.5 12.63 12.5 12.63 94,699
12/01/2014 12.48 12.56 12.47 12.53 136,277
11/28/2014 12.46 12.51 12.45 12.45 49,407
11/26/2014 12.46 12.49 12.44 12.45 106,895
11/25/2014 12.38 12.52 12.38 12.49 143,631
11/24/2014 12.46 12.46 12.37 12.39 154,037
11/21/2014 12.49 12.51 12.41 12.47 136,498
11/20/2014 12.43 12.53 12.43 12.5 123,584
11/19/2014 12.42 12.47 12.41 12.43 115,482
11/18/2014 12.42 12.43 12.39 12.43 100,925
11/17/2014 12.48 12.51 12.38 12.3816 124,444
11/14/2014 12.48 12.49 12.45 12.46 59,550
11/13/2014 12.56 12.56 12.43 12.45 123,816
11/12/2014 12.52 12.58 12.48 12.56 160,761
11/11/2014 12.47 12.6 12.46 12.6 147,569
11/10/2014 12.44 12.48 12.42 12.47 117,551
11/07/2014 12.43 12.46 12.4 12.46 90,484
11/06/2014 12.43 12.46 12.4 12.44 89,184
11/05/2014 12.39 12.46 12.37 12.44 137,794
11/04/2014 12.35 12.39 12.32 12.39 148,509
11/03/2014 12.35 12.37 12.305 12.31 134,477
10/31/2014 12.37 12.37 12.3 12.33 161,523
10/30/2014 12.35 12.35 12.29 12.33 168,035
10/29/2014 12.35 12.37 12.32 12.36 120,209
10/28/2014 12.32 12.34 12.27 12.34 148,505
10/27/2014 12.31 12.32 12.26 12.2733 161,028
10/24/2014 12.3 12.35 12.27 12.27 118,165
10/23/2014 12.35 12.39 12.28 12.3168 116,587
10/22/2014 12.31 12.35 12.29 12.35 168,997
10/21/2014 12.35 12.35 12.26 12.29 156,179
10/20/2014 12.35 12.35 12.29 12.34 98,602
10/17/2014 12.37 12.38 12.28 12.29 197,639
10/16/2014 12.25 12.32 12.25 12.32 96,222
10/15/2014 12.2 12.28 12.19 12.27 229,537
10/14/2014 12.16 12.22 12.15 12.2 139,147
10/13/2014 12.28 12.31 12.2 12.21 218,982
10/10/2014 12.34 12.39 12.26 12.28 121,697
10/09/2014 12.48 12.48 12.34 12.34 109,991
10/08/2014 12.38 12.47 12.34 12.4401 148,961
10/07/2014 12.31 12.38 12.31 12.35 88,361
10/06/2014 12.31 12.35 12.27 12.3 155,622
10/03/2014 12.3 12.33 12.28 12.29 90,044
10/02/2014 12.32 12.33 12.27 12.33 104,413
10/01/2014 12.26 12.34 12.2401 12.32 145,819
09/30/2014 12.21 12.25 12.18 12.21 134,952
09/29/2014 12.15 12.22 12.15 12.19 86,175
09/26/2014 12.16 12.21 12.15 12.15 83,809
09/25/2014 12.19 12.22 12.16 12.18 77,355
09/24/2014 12.22 12.23 12.16 12.17 100,639
09/23/2014 12.21 12.23 12.17 12.22 90,411
09/22/2014 12.23 12.24 12.18 12.19 89,972
09/19/2014 12.2 12.2499 12.19 12.23 71,007
09/18/2014 12.14 12.21 12.13 12.2 111,184
09/17/2014 12.17 12.23 12.15 12.15 73,022
09/16/2014 12.19 12.2 12.12 12.14 127,096
09/15/2014 12.28 12.29 12.16 12.19 123,521
09/12/2014 12.41 12.41 12.26 12.26 100,129
09/11/2014 12.49 12.49 12.4 12.42 76,743
09/10/2014 12.47 12.55 12.47 12.55 98,927
09/09/2014 12.47 12.48 12.46 12.46 57,664
09/08/2014 12.47 12.4999 12.45 12.46 51,385
09/05/2014 12.48 12.48 12.44 12.48 71,182
09/04/2014 12.5 12.5 12.43 12.47 104,821
09/03/2014 12.45 12.5 12.43 12.5 99,270
09/02/2014 12.42 12.45 12.4 12.45 84,133
08/29/2014 12.46 12.46 12.4 12.44 88,044
08/28/2014 12.44 12.45 12.3998 12.43 39,873
08/27/2014 12.39 12.43 12.35 12.43 114,031
08/26/2014 12.34 12.4 12.31 12.4 100,581
08/25/2014 12.3 12.35 12.26 12.31 139,576
08/22/2014 12.31 12.36 12.29 12.33 80,127
08/21/2014 12.37 12.39 12.2801 12.34 108,708
08/20/2014 12.35 12.39 12.33 12.35 83,112
08/19/2014 12.26 12.35 12.23 12.35 149,003
08/18/2014 12.29 12.32 12.2 12.2 99,621
08/15/2014 12.27 12.32 12.22 12.27 90,665
08/14/2014 12.21 12.26 12.17 12.26 142,127
08/13/2014 12.2 12.2 12.14 12.19 79,349
08/12/2014 12.15 12.18 12.131 12.16 61,400
08/11/2014 12.19 12.1901 12.1301 12.15 82,939
08/08/2014 12.15 12.17 12.13 12.14 53,963
08/07/2014 12.05 12.127 12.03 12.12 99,779
08/06/2014 12.07 12.18 12.07 12.13 165,071
08/05/2014 12.06 12.09 12.053 12.07 73,665
08/04/2014 12.11 12.13 12.0514 12.07 118,082
08/01/2014 12.12 12.16 12.08 12.09 140,868
07/31/2014 12.15 12.21 12.1 12.12 116,649
07/30/2014 12.21 12.245 12.18 12.19 133,159
07/29/2014 12.27 12.33 12.17 12.26 72,488
07/28/2014 12.28 12.3 12.23 12.24 46,903
07/25/2014 12.29 12.32 12.26 12.27 30,761
07/24/2014 12.28 12.29 12.21 12.26 65,449
07/23/2014 12.23 12.3 12.2 12.3 96,252
07/22/2014 12.31 12.31 12.19 12.22 101,463
07/21/2014 12.2 12.26 12.2 12.26 88,731
07/18/2014 12.17 12.25 12.17 12.18 133,552
07/17/2014 12.24 12.3 12.16 12.17 104,559
07/16/2014 12.14 12.28 12.14 12.22 151,089
07/15/2014 12.23 12.26 12.15 12.16 84,846
07/14/2014 12.3 12.3 12.17 12.23 75,481
07/11/2014 12.23 12.23 12.18 12.18 29,479
07/10/2014 12.27 12.27 12.16 12.2 92,518
07/09/2014 12.23 12.29 12.18 12.29 113,016
07/08/2014 12.25 12.29 12.19 12.26 86,539
07/07/2014 12.17 12.22 12.12 12.19 157,199
07/03/2014 12.23 12.24 12.1374 12.14 118,318
07/02/2014 12.37 12.38 12.203 12.28 116,002
07/01/2014 12.43 12.43 12.34 12.37 90,206
06/30/2014 12.45 12.48 12.363 12.38 68,830
06/27/2014 12.44 12.48 12.42 12.43 56,137
06/26/2014 12.41 12.47 12.4 12.47 71,488
06/25/2014 12.39 12.44 12.37 12.41 39,775
06/24/2014 12.32 12.41 12.32 12.34 81,172
06/23/2014 12.19 12.31 12.19 12.29 110,542
06/20/2014 12.14 12.23 12.14 12.19 84,741
06/19/2014 12.21 12.23 12.13 12.14 76,460
06/18/2014 12.12 12.18 12.12 12.17 83,226
06/17/2014 12.3 12.3 12.13 12.14 169,890
06/16/2014 12.32 12.36 12.28 12.29 104,353
06/13/2014 12.42 12.42 12.33 12.33 90,364
06/12/2014 12.42 12.42 12.363 12.42 62,526
06/11/2014 12.45 12.45 12.37 12.38 106,285
06/10/2014 12.51 12.58 12.5 12.51 149,167
06/09/2014 12.42 12.55 12.39 12.51 162,707
06/06/2014 12.38 12.43 12.37 12.38 43,900
06/05/2014 12.36 12.37 12.31 12.3301 98,398
06/04/2014 12.41 12.44 12.35 12.36 87,414
06/03/2014 12.46 12.52 12.43 12.45 111,401
06/02/2014 12.54 12.57 12.45 12.45 119,785
05/30/2014 12.56 12.58 12.49 12.5 131,420
05/29/2014 12.53 12.56 12.52 12.5499 97,313
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?