Historical Stock Prices

VIVHY 
$25.53
*  
-0.08
-0.31 %
Get VIVHY Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading VIVHY now


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 02-APR-2015 TO 02-JUL-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.
07/02/2015 25.51 25.6589 25.42 25.53 62,437
07/01/2015 25.67 25.79 25.48 25.61 134,441
06/30/2015 25.52 25.55 25.11 25.29 159,630
06/29/2015 25.72 25.85 25.39 25.62 146,748
06/26/2015 26.56 26.61 26.22 26.305 282,784
06/25/2015 26.63 26.66 26.41 26.59 142,847
06/24/2015 27.34 27.39 26.9 27.1118 111,644
06/23/2015 27.31 27.46 27.3 27.42 202,874
06/22/2015 27.22 27.45 27.22 27.24 59,936
06/19/2015 26.58 26.59 26.39 26.48 38,979
06/18/2015 26.835 27.14 26.7 27.13 29,639
06/17/2015 26.66 26.95 26.64 26.92 90,656
06/16/2015 26.45 26.61 26.34 26.51 36,657
06/15/2015 26.38 26.65 26.37 26.6 86,654
06/12/2015 26.49 26.81 26.45 26.69 33,786
06/11/2015 27 27.01 26.65 26.835 45,828
06/10/2015 26.964 27.25 26.92 27.125 23,271
06/09/2015 26.74 26.89 26.43 26.84 68,908
06/08/2015 26.38 26.55 26.28 26.494 12,820
06/05/2015 25.85 26.22 25.78 26.18 59,587
06/04/2015 26.44 26.66 26 26.08 38,824
06/03/2015 26.38 26.68 26.38 26.61 43,786
06/02/2015 26.15 26.3 26.12 26.22 38,023
06/01/2015 25.62 25.65 25.43 25.555 25,469
05/29/2015 25.636 25.68 25.365 25.54 29,724
05/28/2015 25.71 25.83 25.52 25.77 61,164
05/27/2015 25.444 25.79 25.43 25.73 57,151
05/26/2015 25.55 25.55 25.39 25.425 54,954
05/22/2015 25.69 25.69 25.5165 25.55 28,521
05/21/2015 25.4 25.59 25.4 25.58 25,406
05/20/2015 25.458 25.58 25.36 25.55 16,982
05/19/2015 24.85 25.15 24.82 25.09 50,813
05/18/2015 25.12 25.28 25.07 25.21 34,765
05/15/2015 25.364 25.67 25.32 25.67 21,630
05/14/2015 25.55 25.69 25.51 25.655 33,199
05/13/2015 25.396 25.396 25.17 25.22 31,312
05/12/2015 25.12 26 25.07 25.99 116,175
05/11/2015 25.244 25.28 25.18 25.27 27,566
05/08/2015 25.17 25.55 25.17 25.54 29,966
05/07/2015 24.81 24.83 24.71 24.83 40,004
05/06/2015 24.81 25.0319 24.81 24.96 28,625
05/05/2015 24.9 24.9 24.605 24.63 46,629
05/04/2015 25.27 25.27 24.93 25 138,415
05/01/2015 25.03 25.03 24.81 24.99 88,659
04/30/2015 24.88 25.15 24.76 24.76 105,227
04/29/2015 24.9762 24.995 24.75 24.83 31,204
04/28/2015 24.8308 25.09 24.83 24.9965 18,016
04/27/2015 25.13 25.17 25.07 25.07 74,394
04/24/2015 24.95 25.11 24.8646 25.08 25,107
04/23/2015 24.54 24.98 24.54 24.94 33,252
04/22/2015 24.54 24.59 24.42 24.5608 33,179
04/21/2015 24.49 24.63 24.45 24.61 44,176
04/20/2015 25.27 25.27 24.3601 24.37 23,845
04/17/2015 24.35 25.17 24.222 24.49 130,823
04/16/2015 25.15 25.32 24.28 24.56 68,153
04/15/2015 25.49 25.58 25.29 25.58 238,133
04/14/2015 25.58 25.61 25.42 25.42 161,522
04/13/2015 25.59 25.67 25.48 25.59 157,701
04/10/2015 25.47 25.67 25.45 25.67 385,760
04/09/2015 25.655 25.67 25.395 25.656 702,034
04/08/2015 25.66 26.88 25.46 26.82 1,764,164
04/07/2015 25.47 26.43 25.4 26 269,836
04/06/2015 25.392 25.71 25.36 25.52 21,847
04/02/2015 25.15 25.3 25.1 25.26 45,548
*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?