VOLC

Volcano Corporation Historical Stock Prices

$16.3
*  
0.20
1.24%
Get VOLC Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading VOLC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VOLC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.09  16.32  16.02  16.30 303,938
07/23/2014 16.09 16.32 16.02 16.3 303,938
07/22/2014 16.13 16.33 16.05 16.1 210,471
07/21/2014 15.73 16.12 15.65 16.05 456,182
07/18/2014 15.47 15.84 15.38 15.82 436,122
07/17/2014 16 16.1 15.44 15.5 721,291
07/16/2014 16.47 16.624 16.01 16.02 347,866
07/15/2014 16.74 16.83 16.3 16.37 625,209
07/14/2014 16.84 16.85 16.605 16.75 298,486
07/11/2014 16.46 16.78 16.29 16.63 285,837
07/10/2014 16.37 16.75 16.239 16.49 396,153
07/09/2014 16.56 16.9 16.494 16.66 574,284
07/08/2014 17.14 17.14 16.29 16.455 1,513,812
07/07/2014 17.97 17.97 17.17 17.18 511,880
07/03/2014 17.87 18.17 17.68 18 248,965
07/02/2014 17.95 18.09 17.75 17.79 361,953
07/01/2014 17.69 18.09 17.69 17.94 662,582
06/30/2014 17.87 17.87 17.455 17.61 779,863
06/27/2014 18.03 18.218 17.79 17.87 650,906
06/26/2014 18.24 18.29 17.87 18.12 355,499
06/25/2014 18 18.58 17.53 18.19 1,664,002
06/24/2014 18.47 18.65 17.99 18.04 734,271
06/23/2014 18.59 18.67 18.41 18.53 180,835
06/20/2014 18.28 18.601 18.035 18.53 599,796
06/19/2014 18.44 18.51 18.01 18.15 557,056
06/18/2014 18.54 18.54 17.99 18.31 781,960
06/17/2014 18.46 18.625 18.29 18.51 389,539
06/16/2014 18.4 18.61 18.25 18.41 523,369
06/13/2014 18.4 18.69 18.31 18.34 461,536
06/12/2014 18.24 18.64 18 18.34 404,924
06/11/2014 18.12 18.33 17.98 18.22 602,217
06/10/2014 18.02 18.32 17.96 18.19 329,719
06/09/2014 17.96 18.24 17.96 18.1 306,028
06/06/2014 18.14 18.34 17.85 18 378,553
06/05/2014 17.71 18.19 17.63 18.03 615,353
06/04/2014 17.35 17.7 17.27 17.66 346,492
06/03/2014 17.23 17.64 17.17 17.48 462,414
06/02/2014 17.38 17.64 16.99 17.33 426,909
05/30/2014 17.71 17.87 17.28 17.36 489,062
05/29/2014 17.84 17.98 17.54 17.65 426,168
05/28/2014 18.1 18.2525 17.45 17.71 855,462
05/27/2014 18.51 18.576 17.94 18.47 782,721
05/23/2014 17.6 18.32 17.36 18.31 896,211
05/22/2014 17.53 17.66 17.34 17.55 684,838
05/21/2014 17.1 17.52 16.95 17.5 1,017,031
05/20/2014 17.01 17.14 16.71 17.04 716,657
05/19/2014 16.98 17.16 16.885 17.01 757,932
05/16/2014 16.96 17.06 16.81 17.04 539,513
05/15/2014 16.95 17.14 16.67 16.99 760,429
05/14/2014 17.57 17.74 16.93 17.05 1,151,365
05/13/2014 17.84 17.98 17.55 17.65 778,221
05/12/2014 17.1 17.95 17.1 17.83 1,273,888
05/09/2014 16.62 17.11 16.55 17.1 998,008
05/08/2014 17 17.31 16.56 16.66 763,173
05/07/2014 17.17 17.24 16.54 16.96 1,746,005
05/06/2014 17.37 17.71 17.09 17.13 1,085,621
05/05/2014 17.7 19.12 17.31 17.5 2,272,217
05/02/2014 17.58 17.79 17.31 17.37 915,320
05/01/2014 17.53 17.8001 17.3 17.54 1,472,875
04/30/2014 17.33 17.7 17.31 17.56 1,874,883
04/29/2014 17.85 18.17 17.16 17.4 1,609,935
04/28/2014 18.17 18.44 17.655 17.85 888,838
04/25/2014 18.69 18.86 17.83 18.14 721,044
04/24/2014 18.99 19.15 18.67 18.8 489,086
04/23/2014 18.82 19.29 18.8 18.93 454,226
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?