VOLC

Historical Stock Prices

$11.41
*  
0.15
1.3%
Get VOLC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading VOLC now
Exchange: NASDAQ
Industry: Health Care
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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 11.57 11.67 11.4 11.41 556,563
09/18/2014 11.69 11.76 11.52 11.56 352,288
09/17/2014 11.56 11.83 11.43 11.66 330,624
09/16/2014 11.51 11.64 11.27 11.53 557,820
09/15/2014 11.89 11.9309 11.51 11.56 545,360
09/12/2014 12.2 12.2 11.86 11.93 511,168
09/11/2014 12.01 12.25 11.95 12.2 294,637
09/10/2014 11.69 12.21 11.62 12.08 953,782
09/09/2014 12.06 12.18 11.67 11.7 838,096
09/08/2014 11.94 12.1 11.82 12.05 564,168
09/05/2014 12.08 12.11 11.92 11.96 304,066
09/04/2014 12.15 12.33 12.045 12.08 323,885
09/03/2014 12.38 12.49 12.13 12.16 467,583
09/02/2014 12.47 12.48 12.25 12.33 398,088
08/29/2014 12.4 12.53 12.33 12.44 305,461
08/28/2014 12.45 12.5125 12.3063 12.38 343,635
08/27/2014 12.54 12.59 12.4199 12.47 493,237
08/26/2014 12.44 12.61 12.4199 12.55 480,340
08/25/2014 12.48 12.55 12.39 12.44 420,901
08/22/2014 12.37 12.46 12.16 12.34 1,256,934
08/21/2014 12.48 12.5 12.3 12.34 395,728
08/20/2014 12.46 12.62 12.2 12.52 578,735
08/19/2014 12.59 12.7256 12.435 12.51 322,686
08/18/2014 12.72 12.8 12.49 12.57 933,124
08/15/2014 12.74 12.82 12.54 12.63 694,709
08/14/2014 12.47 12.73 12.4 12.71 912,803
08/13/2014 12.19 12.57 12.08 12.51 1,342,011
08/12/2014 11.96 12.35 11.96 12.17 1,691,340
08/11/2014 12.61 12.71 11.96 12.05 1,914,880
08/08/2014 13.11 13.25 11.542 12.56 6,621,574
08/07/2014 16.35 16.49 15.78 15.78 706,216
08/06/2014 16.27 16.63 16.27 16.31 537,890
08/05/2014 16.24 16.465 16.125 16.38 959,867
08/04/2014 16.17 16.54 15.93 16.31 1,180,524
08/01/2014 16.5 16.54 15.9186 16.06 461,971
07/31/2014 16.76 16.95 16.51 16.51 227,937
07/30/2014 16.6 17.0325 16.55 16.98 594,148
07/29/2014 16.15 16.44 16.03 16.4 219,445
07/28/2014 16.23 16.337 16.0018 16.09 548,476
07/25/2014 16.17 16.294 16.04 16.18 249,059
07/24/2014 16.38 16.53 16.26 16.295 389,139
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
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?