Historical Stock Prices

VKQ 
$12.5
*  
0.02
0.16%
Get VKQ Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading VKQ 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 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 12.53 12.53 12.48 12.5 42,702
11/26/2014 12.43 12.48 12.43 12.48 70,091
11/25/2014 12.45 12.46 12.42 12.42 108,590
11/24/2014 12.45 12.48 12.44 12.44 128,873
11/21/2014 12.45 12.49 12.44 12.45 116,962
11/20/2014 12.48 12.498 12.44 12.44 63,798
11/19/2014 12.44 12.49 12.43 12.45 74,363
11/18/2014 12.44 12.49 12.4372 12.47 95,058
11/17/2014 12.54 12.55 12.41 12.41 107,150
11/14/2014 12.53 12.566 12.52 12.53 65,954
11/13/2014 12.58 12.58 12.53 12.55 71,892
11/12/2014 12.52 12.58 12.52 12.55 38,775
11/11/2014 12.6 12.66 12.58 12.61 93,556
11/10/2014 12.59 12.64 12.59 12.64 77,267
11/07/2014 12.6 12.65 12.59 12.6 78,468
11/06/2014 12.65 12.65 12.59 12.64 83,020
11/05/2014 12.61 12.64 12.57 12.63 94,693
11/04/2014 12.53 12.62 12.53 12.62 65,264
11/03/2014 12.56 12.59 12.53 12.53 87,009
10/31/2014 12.65 12.65 12.54 12.59 103,208
10/30/2014 12.62 12.64 12.59 12.62 91,293
10/29/2014 12.65 12.68 12.6 12.61 121,985
10/28/2014 12.61 12.65 12.55 12.65 107,642
10/27/2014 12.57 12.61 12.56 12.59 101,582
10/24/2014 12.6 12.64 12.59 12.59 97,154
10/23/2014 12.73 12.74 12.58 12.62 123,494
10/22/2014 12.8 12.81 12.65 12.71 161,104
10/21/2014 12.74 12.801 12.68 12.76 102,234
10/20/2014 12.79 12.81 12.74 12.75 38,382
10/17/2014 12.72 12.8 12.718 12.74 89,103
10/16/2014 12.69 12.74 12.67 12.72 80,509
10/15/2014 12.61 12.7 12.59 12.64 129,087
10/14/2014 12.55 12.61 12.55 12.58 87,076
10/13/2014 12.58 12.65 12.54 12.63 101,508
10/10/2014 12.63 12.67 12.55 12.58 52,474
10/09/2014 12.68 12.71 12.64 12.64 107,887
10/08/2014 12.64 12.68 12.61 12.66 117,387
10/07/2014 12.63 12.63 12.6 12.6 77,476
10/06/2014 12.59 12.62 12.56 12.6 119,785
10/03/2014 12.57 12.57 12.5201 12.54 66,308
10/02/2014 12.64 12.64 12.51 12.52 97,724
10/01/2014 12.6 12.63 12.54 12.61 143,253
09/30/2014 12.48 12.55 12.47 12.55 149,813
09/29/2014 12.35 12.45 12.32 12.45 125,706
09/26/2014 12.32 12.35 12.31 12.35 80,747
09/25/2014 12.32 12.331 12.27 12.31 243,533
09/24/2014 12.41 12.41 12.33 12.33 105,687
09/23/2014 12.42 12.48 12.38 12.4 139,460
09/22/2014 12.49 12.49 12.4 12.4 80,063
09/19/2014 12.43 12.48 12.4 12.48 44,528
09/18/2014 12.42 12.42 12.38 12.38 38,538
09/17/2014 12.4 12.42 12.369 12.41 57,167
09/16/2014 12.35 12.37 12.3 12.36 71,340
09/15/2014 12.38 12.41 12.3199 12.34 119,472
09/12/2014 12.42 12.42 12.33 12.33 89,912
09/11/2014 12.44 12.45 12.41 12.45 45,627
09/10/2014 12.47 12.49 12.45 12.48 90,797
09/09/2014 12.45 12.47 12.44 12.44 46,677
09/08/2014 12.54 12.54 12.44 12.44 88,779
09/05/2014 12.5 12.55 12.47 12.51 106,406
09/04/2014 12.6 12.62 12.48 12.51 104,135
09/03/2014 12.64 12.67 12.58 12.6 82,697
09/02/2014 12.64 12.65 12.59 12.63 151,936
08/29/2014 12.59 12.64 12.5702 12.64 105,810
08/28/2014 12.53 12.57 12.48 12.56 109,793
08/27/2014 12.4 12.5 12.4 12.49 141,062
08/26/2014 12.42 12.455 12.4199 12.43 125,468
08/25/2014 12.4 12.4 12.35 12.4 122,022
08/22/2014 12.37 12.38 12.3 12.36 136,165
08/21/2014 12.44 12.46 12.34 12.35 211,678
08/20/2014 12.46 12.47 12.41 12.42 41,369
08/19/2014 12.45 12.47 12.43 12.43 110,863
08/18/2014 12.46 12.49 12.42 12.42 84,614
08/15/2014 12.48 12.49 12.4 12.45 214,714
08/14/2014 12.49 12.5 12.45 12.48 62,458
08/13/2014 12.46 12.48 12.4302 12.48 107,872
08/12/2014 12.44 12.45 12.3 12.44 148,663
08/11/2014 12.45 12.45 12.4 12.42 115,124
08/08/2014 12.41 12.45 12.4 12.44 107,707
08/07/2014 12.21 12.37 12.21 12.37 131,746
08/06/2014 12.18 12.3 12.18 12.28 121,442
08/05/2014 12.16 12.18 12.14 12.16 62,393
08/04/2014 12.22 12.248 12.15 12.16 78,570
08/01/2014 12.2 12.26 12.18 12.22 136,342
07/31/2014 12.2 12.27 12.16 12.18 181,837
07/30/2014 12.35 12.35 12.22 12.23 123,373
07/29/2014 12.37 12.41 12.37 12.37 108,076
07/28/2014 12.42 12.44 12.33 12.33 139,567
07/25/2014 12.42 12.48 12.38 12.39 146,073
07/24/2014 12.37 12.414 12.32 12.36 101,109
07/23/2014 12.42 12.44 12.37 12.4 118,877
07/22/2014 12.42 12.42 12.34 12.39 61,728
07/21/2014 12.33 12.39 12.33 12.37 92,807
07/18/2014 12.28 12.32 12.28 12.29 52,837
07/17/2014 12.29 12.33 12.251 12.26 130,130
07/16/2014 12.24 12.27 12.21 12.26 65,284
07/15/2014 12.24 12.27 12.2176 12.22 86,366
07/14/2014 12.22 12.28 12.21 12.27 74,281
07/11/2014 12.22 12.25 12.21 12.23 73,093
07/10/2014 12.26 12.26 12.18 12.18 166,554
07/09/2014 12.28 12.29 12.189 12.26 126,992
07/08/2014 12.23 12.3 12.23 12.29 91,756
07/07/2014 12.19 12.29 12.18 12.18 395,499
07/03/2014 12.29 12.29 12.2 12.2 158,897
07/02/2014 12.42 12.47 12.31 12.33 204,184
07/01/2014 12.55 12.55 12.46 12.46 148,512
06/30/2014 12.61 12.62 12.52 12.52 117,388
06/27/2014 12.49 12.62 12.49 12.56 250,978
06/26/2014 12.5 12.5 12.46 12.49 81,812
06/25/2014 12.5 12.51 12.44 12.47 147,087
06/24/2014 12.42 12.435 12.383 12.43 85,069
06/23/2014 12.39 12.44 12.38 12.39 111,840
06/20/2014 12.39 12.41 12.34 12.4 78,423
06/19/2014 12.42 12.43 12.352 12.38 92,050
06/18/2014 12.35 12.4 12.3 12.4 126,505
06/17/2014 12.41 12.41 12.33 12.34 133,066
06/16/2014 12.47 12.51 12.42 12.42 88,242
06/13/2014 12.51 12.53 12.4301 12.45 80,764
06/12/2014 12.48 12.52 12.45 12.5 72,613
06/11/2014 12.45 12.49 12.45 12.48 80,432
06/10/2014 12.52 12.54 12.5 12.52 91,062
06/09/2014 12.46 12.56 12.46 12.5 143,773
06/06/2014 12.5 12.52 12.46 12.46 103,845
06/05/2014 12.39 12.47 12.38 12.46 150,844
06/04/2014 12.52 12.53 12.45 12.45 170,983
06/03/2014 12.58 12.6 12.4962 12.53 110,250
06/02/2014 12.63 12.63 12.57 12.6 133,275
05/30/2014 12.66 12.67 12.61 12.61 113,410
05/29/2014 12.66 12.66 12.6 12.64 112,717
05/28/2014 12.59 12.63 12.59 12.63 72,583
05/27/2014 12.6 12.6 12.53 12.58 99,196
05/23/2014 12.55 12.57 12.5 12.57 97,529
05/22/2014 12.5 12.52 12.49 12.52 89,559
05/21/2014 12.47 12.48 12.45 12.48 86,575
05/20/2014 12.46 12.48 12.44 12.48 76,105
05/19/2014 12.45 12.48 12.42 12.43 148,135
05/16/2014 12.48 12.48 12.41 12.429 103,781
05/15/2014 12.4 12.44 12.38 12.42 184,952
05/14/2014 12.34 12.3899 12.33 12.34 138,758
05/13/2014 12.34 12.36 12.32 12.32 109,139
05/12/2014 12.36 12.37 12.27 12.32 335,580
05/09/2014 12.36 12.38 12.2737 12.34 182,123
05/08/2014 12.35 12.39 12.3 12.34 133,453
05/07/2014 12.39 12.41 12.35 12.41 177,616
05/06/2014 12.33 12.4 12.33 12.37 120,465
05/05/2014 12.36 12.4 12.28 12.33 118,344
05/02/2014 12.39 12.39 12.29 12.33 144,550
05/01/2014 12.35 12.43 12.33 12.41 145,863
04/30/2014 12.27 12.3 12.24 12.28 217,598
04/29/2014 12.32 12.32 12.21 12.24 156,988
04/28/2014 12.37 12.39 12.25 12.28 102,397
04/25/2014 12.32 12.33 12.3001 12.31 66,547
04/24/2014 12.2 12.2899 12.2 12.28 63,548
04/23/2014 12.16 12.23 12.15 12.23 114,425
04/22/2014 12.15 12.18 12.12 12.12 100,789
04/21/2014 12.1 12.15 12.1 12.14 57,521
04/17/2014 12.11 12.13 12.06 12.06 165,111
04/16/2014 12.12 12.1399 12.08 12.09 125,611
04/15/2014 12.07 12.14 12.05 12.14 157,498
04/14/2014 12.06 12.09 12.03 12.04 178,092
04/11/2014 12.04 12.07 12.03 12.07 81,925
04/10/2014 12.05 12.07 12.04 12.04 90,946
04/09/2014 12.05 12.1057 12.05 12.09 86,914
04/08/2014 12.06 12.1 12.05 12.05 99,391
04/07/2014 12.05 12.089 12.05 12.07 113,656
04/04/2014 12.01 12.09 12.01 12.06 121,718
04/03/2014 12.01 12.03 12 12.01 61,374
04/02/2014 12.02 12.04 11.98 11.99 123,423
04/01/2014 12.1 12.1 12.031 12.05 109,833
03/31/2014 12.12 12.12 12.06 12.1 76,778
03/28/2014 12.16 12.16 12.06 12.1 76,516
03/27/2014 12.07 12.13 12.06 12.13 113,315
03/26/2014 11.97 12.06 11.97 12.03 58,244
03/25/2014 12.01 12.02 11.9701 11.99 53,179
03/24/2014 11.97 12.02 11.97 12.02 61,607
03/21/2014 11.92 12 11.92 11.9899 53,065
03/20/2014 11.93 11.95 11.89 11.93 157,955
03/19/2014 12.02 12.07 11.95 11.98 95,306
03/18/2014 12.08 12.11 12.02 12.03 97,179
03/17/2014 12.09 12.12 12.07 12.07 74,911
03/14/2014 12.14 12.15 12.07 12.09 63,656
03/13/2014 12.08 12.13 12.08 12.11 67,648
03/12/2014 12.02 12.1 12.02 12.08 104,533
03/11/2014 12.09 12.1 12.05 12.08 64,401
03/10/2014 12.04 12.13 12.03 12.1 193,418
03/07/2014 12.12 12.12 12.02 12.04 129,890
03/06/2014 12.25 12.25 12.16 12.18 101,160
03/05/2014 12.23 12.25 12.23 12.25 39,968
03/04/2014 12.21 12.24 12.21 12.22 37,653
03/03/2014 12.17 12.23 12.16 12.21 72,501
02/28/2014 12.21 12.21 12.14 12.21 130,404
02/27/2014 12.16 12.19 12.13 12.19 62,267
02/26/2014 12.16 12.19 12.12 12.15 94,946
02/25/2014 12.15 12.16 12.12 12.12 80,973
02/24/2014 12.15 12.16 12.11 12.15 80,889
02/21/2014 12.15 12.18 12.15 12.16 37,251
02/20/2014 12.13 12.1647 12.13 12.15 105,543
02/19/2014 12.09 12.16 12.09 12.15 59,693
02/18/2014 12.06 12.109 12.06 12.09 92,825
02/14/2014 12.03 12.0899 12.03 12.08 94,833
02/13/2014 12.08 12.106 12.02 12.05 100,557
02/12/2014 12.16 12.16 12.08 12.09 68,979
02/11/2014 12.2 12.24 12.174 12.23 121,508
02/10/2014 12.2 12.24 12.2 12.22 66,553
02/07/2014 12.17 12.188 12.13 12.17 155,131
02/06/2014 12.15 12.151 12.1 12.11 125,678
02/05/2014 12.09 12.16 12.08 12.11 174,287
02/04/2014 12.17 12.17 12.1 12.11 75,757
02/03/2014 12.2 12.22 12.15 12.16 110,765
01/31/2014 12.17 12.2 12.12 12.18 134,456
01/30/2014 12.09 12.13 12.04 12.13 101,416
01/29/2014 12.01 12.05 12.01 12.03 161,385
01/28/2014 12.07 12.0779 12 12.01 117,313
01/27/2014 12.13 12.14 12.04 12.05 147,923
01/24/2014 12.14 12.14 12.07 12.11 215,789
01/23/2014 11.93 12.15 11.93 12.15 259,741
01/22/2014 11.93 11.97 11.9 11.9 208,716
01/21/2014 11.95 11.96 11.93 11.94 132,654
01/17/2014 11.86 11.96 11.86 11.93 247,192
01/16/2014 11.81 11.885 11.81 11.87 137,369
01/15/2014 11.83 11.84 11.81 11.83 131,420
01/14/2014 11.82 11.86 11.8 11.84 82,838
01/13/2014 11.86 11.9 11.84 11.84 127,399
01/10/2014 11.85 11.954 11.85 11.93 155,451
01/09/2014 11.76 11.88 11.73 11.85 241,356
01/08/2014 11.78 11.7801 11.72 11.775 80,053
01/07/2014 11.8 11.85 11.76 11.82 88,709
01/06/2014 11.66 11.81 11.66 11.77 147,272
01/03/2014 11.57 11.72 11.57 11.67 101,968
01/02/2014 11.55 11.62 11.52 11.58 185,076
12/31/2013 11.62 11.62 11.52 11.59 356,479
12/30/2013 11.54 11.62 11.52 11.61 417,368
12/27/2013 11.5 11.55 11.45 11.55 381,780
12/26/2013 11.52 11.55 11.49 11.51 267,906
12/24/2013 11.62 11.67 11.52 11.55 200,424
12/23/2013 11.51 11.71 11.51 11.65 377,608
12/20/2013 11.46 11.64 11.46 11.57 256,534
12/19/2013 11.44 11.54 11.43 11.52 439,693
12/18/2013 11.36 11.47 11.35 11.44 783,184
12/17/2013 11.19 11.4 11.19 11.39 222,059
12/16/2013 11.12 11.21 11.11 11.18 275,838
12/13/2013 11.12 11.15 11.1 11.13 1,152,447
12/12/2013 11.12 11.16 11.12 11.14 273,284
12/11/2013 11.05 11.16 11.0401 11.12 243,609
12/10/2013 11.06 11.12 11.06 11.08 295,300
12/09/2013 11.17 11.17 11.11 11.11 190,785
12/06/2013 11.17 11.19 11.13 11.15 428,033
12/05/2013 11.26 11.28 11.12 11.12 260,243
12/04/2013 11.27 11.3 11.25 11.25 192,624
12/03/2013 11.3 11.33 11.29 11.31 119,799
12/02/2013 11.35 11.36 11.28 11.3 151,174
11/29/2013 11.38 11.38 11.33 11.33 55,946
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?