VIAS

Viasystems Group, Inc. Historical Stock Prices

$17.7
*  
0.14
0.8%
Get VIAS Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading VIAS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VIAS After Hours
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  17.61  17.70  17.53  17.70 3,480
03/04/2015 17.49 17.69 17.49 17.56 4,626
03/03/2015 17.465 17.64 17.4 17.49 27,364
03/02/2015 17.68 17.68 17.49 17.54 5,057
02/27/2015 17.53 17.56 17.34 17.51 16,761
02/26/2015 17.93 17.93 17.45 17.53 10,095
02/25/2015 17.455 17.51 17.37 17.38 7,005
02/24/2015 17.24 17.59 17.24 17.49 106,996
02/23/2015 17.36 17.36 16.97 17.24 11,850
02/20/2015 17.68 17.68 17.39 17.41 39,922
02/19/2015 17.59 17.72 17.4 17.61 5,899
02/18/2015 17.35 17.56 17.35 17.53 2,736
02/17/2015 17.44 17.535 17.32 17.49 12,792
02/13/2015 17.55 17.55 17.26 17.37 5,860
02/12/2015 17.72 17.72 17.19 17.39 3,631
02/11/2015 16.94 17.26 16.94 17.19 3,841
02/10/2015 16.87 17.05 16.78 16.93 8,890
02/09/2015 16.68 16.89 16.66 16.78 3,358
02/06/2015 16.71 16.9 16.56 16.56 9,027
02/05/2015 16.68 16.81 16.66 16.68 8,986
02/04/2015 16.31 16.34 16.19 16.23 23,238
02/03/2015 16.33 16.37 16.14 16.37 3,244
02/02/2015 15.9701 16.19 15.9701 16.19 2,431
01/30/2015 16.21 16.33 16.01 16.01 3,479
01/29/2015 16.32 16.32 16.2 16.32 3,597
01/28/2015 16.27 16.3 16.15 16.16 5,566
01/27/2015 16.27 16.52 16.18 16.2 15,110
01/26/2015 16.16 16.43 16.16 16.43 9,397
01/23/2015 16.21 16.35 16.2 16.28 5,293
01/22/2015 16.32 16.35 16.05 16.35 6,519
01/21/2015 16.21 16.27 16.2 16.23 22,593
01/20/2015 16.31 16.34 16.21 16.21 2,782
01/16/2015 16.14 16.39 16.14 16.32 3,820
01/15/2015 16.32 16.34 16.17 16.17 3,743
01/14/2015 16.4 16.42 16.361 16.42 2,492
01/13/2015 16.47 16.57 16.33 16.4 10,889
01/12/2015 16.21 16.53 16.18 16.29 7,157
01/09/2015 16.4 16.54 16.38 16.5 11,693
01/08/2015 16.18 16.49 16.18 16.48 6,564
01/07/2015 16.05 16.3 16.05 16.25 6,351
01/06/2015 16.25 16.25 16.01 16.08 7,356
01/05/2015 16.26 16.34 16.09 16.16 3,650
01/02/2015 16.37 16.41 16.2 16.34 11,621
12/31/2014 16.28 16.48 16.27 16.28 3,364
12/30/2014 16.18 16.38 16.13 16.3 4,037
12/29/2014 16.12 16.28 16.12 16.24 3,574
12/26/2014 16.04 16.26 16.04 16.18 4,127
12/24/2014 16.28 16.28 15.88 15.91 1,687
12/23/2014 16.1 16.29 15.93 16.13 10,123
12/22/2014 16 16.11 15.86 16.01 3,768
12/19/2014 16.06 16.09 15.891 16.09 20,472
12/18/2014 15.94 16.12 15.85 16.11 9,423
12/17/2014 15.62 15.91 15.47 15.91 11,976
12/16/2014 15.475 15.71 15.37 15.54 72,162
12/15/2014 15.48 15.51 15.38 15.42 10,487
12/12/2014 15.35 15.49 15.3 15.49 4,991
12/11/2014 15.49 15.54 15.39 15.54 2,605
12/10/2014 15.45 15.51 15.27 15.27 6,494
12/09/2014 15.36 15.87 15.1 15.86 8,019
12/08/2014 15.61 15.61 15.31 15.31 4,138
12/05/2014 15.48 15.78 15.48 15.78 2,800
12/04/2014 15.56 15.7 15.47 15.5 20,931
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?