Quantcast

Historical Stock Prices

VEDL 
$20.12
*  
0.39
1.9%
Get VEDL Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading VEDL now
Exchange:NYSE
Industry: Capital Goods
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: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 20 20.27 19.97 20.12 592,451
02/15/2018 20.52 20.55 20.19 20.51 324,496
02/14/2018 19.52 20.21 19.42 20.16 607,393
02/13/2018 19.58 19.77 19.55 19.62 509,289
02/12/2018 19.55 19.73 19.44 19.59 723,465
02/09/2018 19.47 19.65 18.85 19.52 1,377,720
02/08/2018 19.57 19.67 18.75 18.76 555,288
02/07/2018 19.9 19.93 19.35 19.35 896,034
02/06/2018 19.78 20.77 19.68 20.64 849,729
02/05/2018 20.08 20.94 19.92 19.98 1,038,916
02/02/2018 20.99 21 20.26 20.27 493,917
02/01/2018 21.65 21.67 21.305 21.44 363,497
01/31/2018 21.86 21.87 21.32 21.42 292,867
01/30/2018 21.43 21.535 21.26 21.47 505,148
01/29/2018 21.76 21.89 21.7128 21.79 553,215
01/26/2018 21.76 21.93 21.701 21.89 571,075
01/25/2018 21.85 21.99 21.695 21.73 710,681
01/24/2018 21.49 21.71 21.33 21.37 717,725
01/23/2018 21.65 21.71 21.32 21.39 933,242
01/22/2018 20.68 20.81 20.6 20.81 556,761
01/19/2018 20.92 21.02 20.9 20.98 351,549
01/18/2018 20.55 20.68 20.45 20.56 639,006
01/17/2018 21.15 21.2 21.07 21.12 438,095
01/16/2018 20.97 20.99 20.71 20.8 628,388
01/12/2018 21.45 21.685 21.44 21.67 428,162
01/11/2018 21.34 21.42 21.2 21.37 533,047
01/10/2018 21.16 21.24 21.09 21.19 383,142
01/09/2018 21.45 21.53 21.3599 21.45 520,790
01/08/2018 21.63 21.69 21.42 21.66 615,633
01/05/2018 21.54 21.67 21.38 21.58 551,377
01/04/2018 21.78 21.88 21.57 21.58 659,288
01/03/2018 21.11 21.45 21.11 21.4 440,776
01/02/2018 20.94 21.14 20.93 21.09 658,415
12/29/2017 20.92 20.97 20.77 20.83 314,452
12/28/2017 20.85 21.16 20.85 21.12 489,313
12/27/2017 20.52 20.54 20.44 20.47 365,157
12/26/2017 20.2 20.42 20.09 20.39 245,271
12/22/2017 19.97 20.05 19.82 20.02 302,182
12/21/2017 19.88 20.09 19.8101 20.08 498,002
12/20/2017 19.93 19.99 19.76 19.85 359,789
12/19/2017 19.89 19.89 19.52 19.55 455,871
12/18/2017 19.31 19.46 19.2625 19.32 475,793
12/15/2017 18.89 18.89 18.655 18.77 1,113,383
12/14/2017 18.04 18.15 17.94 17.95 456,207
12/13/2017 17.74 17.96 17.71 17.96 638,154
12/12/2017 18.11 18.29 18.07 18.28 343,051
12/11/2017 18.02 18.26 18.02 18.26 376,473
12/08/2017 18.21 18.21 17.95 18.02 287,076
12/07/2017 17.53 17.84 17.53 17.82 514,938
12/06/2017 17.48 17.6 17.35 17.58 440,387
12/05/2017 17.76 17.86 17.71 17.74 464,228
12/04/2017 17.93 18.02 17.82 17.87 600,956
12/01/2017 17.77 17.79 17.58 17.7 764,425
11/30/2017 18.3 18.37 18.165 18.22 521,223
11/29/2017 18.49 18.5439 18.31 18.35 364,498
11/28/2017 18.88 18.88 18.67 18.82 198,540
11/27/2017 19.07 19.07 18.8 18.84 263,054
11/24/2017 18.94 19.14 18.89 19.05 161,232
11/22/2017 19.1 19.18 19.015 19.16 238,708
11/21/2017 19.26 19.48 19.26 19.32 337,186
11/20/2017 19.3 19.3 19.15 19.21 487,869
11/17/2017 18.86 19.01 18.85 18.94 344,368
11/16/2017 18.5 18.58 18.47 18.51 414,501
*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?

Smart Portfolio