VPRT

Historical Stock Prices

$49.31
*  
0.43
 negative 
0.86%
Get VPRT Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Miscellaneous
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 49.64 50.24 48.73 49.31 178,314
04/16/2014 49.73 50.154 49.02 49.74 173,433
04/15/2014 48.42 49.49 47.275 49.29 359,035
04/14/2014 48.68 50.45 47.9 48.37 282,279
04/11/2014 48.85 49.79 47.89 48.2 199,227
04/10/2014 51.34 51.632 49.2 49.39 243,793
04/09/2014 51.13 52.129 50.27 51.33 143,407
04/08/2014 49.94 51.97 49.94 50.72 284,404
04/07/2014 50.3 51.124 49.25 49.91 411,868
04/04/2014 52.18 52.36 49.93 50.66 485,521
04/03/2014 52.82 53.56 51.24 51.74 816,944
04/02/2014 50.33 53.1 49.845 52.92 589,232
04/01/2014 49.42 50.52 49.23 50.3 253,693
03/31/2014 48.37 49.75 47.874 49.22 298,995
03/28/2014 47.57 48.64 46.98 48.09 162,965
03/27/2014 47.75 48.5 46.7901 47.58 318,591
03/26/2014 49.1 50.24 46.76 47.69 684,067
03/25/2014 48.7 49.43 47.83 48.75 284,764
03/24/2014 49.65 49.65 47.95 48.37 197,331
03/21/2014 50.56 50.78 49.36 49.45 278,513
03/20/2014 49.94 50.8 49.68 50.2 113,885
03/19/2014 50.49 50.49 49.77 50.15 142,573
03/18/2014 50.13 51.04 49.8 50.48 163,563
03/17/2014 49.54 50.3 49.54 49.88 105,444
03/14/2014 49.32 49.8855 49.08 49.36 204,025
03/13/2014 50.78 50.78 49 49.51 338,169
03/12/2014 51.05 51.05 50.29 50.67 244,468
03/11/2014 52.43 52.91 51.07 51.42 250,661
03/10/2014 52.9 53.4 52.05 52.39 223,870
03/07/2014 53.49 53.55 52.33 53.04 207,391
03/06/2014 52.98 53.88 52.694 53.12 220,625
03/05/2014 52.29 53.09 51.521 52.75 323,773
03/04/2014 50.2 52.94 50.2 52.38 502,811
03/03/2014 48.93 49.848 48.5 49.48 313,284
02/28/2014 50.01 51.2975 48.04 49.22 553,410
02/27/2014 50.91 51.37 49.87 50.08 319,958
02/26/2014 50.94 51.98 50.626 51.05 136,791
02/25/2014 51.45 51.92 50.72 50.88 134,110
02/24/2014 51.04 51.82 50.41 51.33 194,139
02/21/2014 50.85 51.4 50.39 51.07 303,792
02/20/2014 51.02 51.11 49.2 50.86 298,452
02/19/2014 50.83 51.54 50.63 51.16 244,855
02/18/2014 50.29 51.33 49.99 50.98 214,984
02/14/2014 50.14 50.67 49.28 50.44 157,158
02/13/2014 48.83 50.33 48.83 50.06 225,949
02/12/2014 49.8 50.05 48.85 49.31 195,069
02/11/2014 49.75 50.0775 49.55 49.64 151,238
02/10/2014 49.81 49.97 49.5 49.65 259,369
02/07/2014 49.22 49.96 49.2 49.83 477,712
02/06/2014 47.13 49.08 46.99 49.04 562,095
02/05/2014 47.73 47.73 45.33 47.1 394,442
02/04/2014 47.37 47.99 46.97 47.78 432,832
02/03/2014 48.63 49.02 46.58 47.37 646,800
01/31/2014 48.42 50.658 48.42 48.88 519,973
01/30/2014 52.41 53.48 45.48 49.38 917,624
01/29/2014 48.93 49.185 46.92 46.95 858,963
01/28/2014 50.1 50.73 49.18 49.65 273,079
01/27/2014 50.32 50.92 48.89 50.02 459,721
01/24/2014 50.44 51.06 49.89 50.15 409,085
01/23/2014 51.55 51.75 50.78 50.82 322,330
01/22/2014 50.93 52.09 50.915 51.71 303,627
01/21/2014 51.65 51.919 50 50.76 420,218
01/17/2014 51.43 52.32 51 51.27 177,423
01/16/2014 51.62 52.22 51.305 51.61 323,894
01/15/2014 52.45 52.959 51.12 51.55 421,844
01/14/2014 52.33 53.07 52.02 52.38 219,060
01/13/2014 54.34 54.81 51.7 52.05 252,692
01/10/2014 54.88 55.846 54 54.57 179,815
01/09/2014 55.19 55.802 54.26 54.72 228,127
01/08/2014 53.95 55.748 53.95 54.93 321,769
01/07/2014 53.28 54.75 53.16 54.06 236,068
01/06/2014 55 55 52.78 52.94 257,355
01/03/2014 55.22 55.75 54.52 54.97 172,597
01/02/2014 56.65 56.65 54.5 55.2 223,783
12/31/2013 57.19 57.22 56.29 56.85 172,756
12/30/2013 57.51 57.51 56.69 57.06 67,705
12/27/2013 57.83 58.089 57.249 57.61 52,892
12/26/2013 57.65 58 57.21 57.61 62,308
12/24/2013 57.47 57.86 56.89 57.46 94,404
12/23/2013 56.25 57.62 55.6584 57.37 197,809
12/20/2013 56.17 56.852 55.31 56.23 383,683
12/19/2013 55.42 56.69 55.41 55.91 160,328
12/18/2013 54.24 55.77 53.86 55.62 200,121
12/17/2013 55.95 55.95 53.9051 54.02 284,864
12/16/2013 54.26 56.3 54.26 56.13 229,315
12/13/2013 54.53 54.95 53.9 54.33 327,052
12/12/2013 55.75 55.85 54.31 54.51 150,802
12/11/2013 57.23 57.875 55.57 55.67 162,331
12/10/2013 57.29 57.53 56.49 57.32 132,956
12/09/2013 56.92 57.85 56.57 57.5 101,787
12/06/2013 56.92 57.35 56.39 56.77 113,653
12/05/2013 55.81 56.46 55.54 56.22 94,759
12/04/2013 55.72 56.5 54.77 55.97 134,342
12/03/2013 56.44 56.97 55.69 55.8 176,979
12/02/2013 57.15 57.86 56.44 56.59 200,933
11/29/2013 57.83 57.994 57.29 57.335 123,055
11/27/2013 57.4 57.8 56.943 57.48 278,209
11/26/2013 56.99 57.8 56.62 57.49 197,371
11/25/2013 57.66 58.2 56.96 57.01 182,940
11/22/2013 56.29 57.7 55.91 57.66 217,735
11/21/2013 55.3 56.52 54.871 56.44 184,132
11/20/2013 54.1 55.56 53.901 55.25 172,393
11/19/2013 54.94 55.3008 53.91 54.04 177,307
11/18/2013 55.57 56.03 54.58 55.08 170,071
11/15/2013 55.33 56.09 54.92 55.6 108,634
11/14/2013 55.34 55.56 54.86 55.41 56,336
11/13/2013 54.55 55.61 54.37 55.45 44,016
11/12/2013 54.57 55.01 54.15 54.96 83,675
11/11/2013 54.67 54.99 53.77 54.59 64,193
11/08/2013 54.04 55.4 54.04 54.86 101,571
11/07/2013 55.1 55.3 53.631 54.08 185,119
11/06/2013 56.94 56.99 54.98 55.02 99,270
11/05/2013 55.59 56.59 55.43 56.43 226,557
11/04/2013 54.54 55.89 54.09 55.71 166,150
11/01/2013 53.88 55.5 53.88 54.49 293,389
10/31/2013 53.19 54.249 52.77 54.05 162,664
10/30/2013 51.42 54.58 48.94 53.33 685,850
10/29/2013 53.69 56.39 53.545 54.76 857,570
10/28/2013 53.96 54.14 52.99 53.59 228,286
10/25/2013 54.78 54.78 53.61 53.96 162,534
10/24/2013 54.48 54.74 54.31 54.56 114,080
10/23/2013 55.64 55.75 53.52 54.5 336,287
10/22/2013 55.03 56.06 54.96 55.95 395,726
10/21/2013 55.39 55.39 54.83 54.93 227,524
10/18/2013 55.72 56.34 55.21 55.29 290,812
10/17/2013 55.77 56.02 55.07 55.26 164,682
10/16/2013 55.35 56.11 55.1 55.89 150,937
10/15/2013 54.21 55.32 54.21 55.16 163,981
10/14/2013 53.11 54.86 52.69 54.61 154,632
10/11/2013 52.48 53.63 52.48 53.54 176,384
10/10/2013 52.55 52.97 52.17 52.86 195,378
10/09/2013 52.75 53 51.48 51.92 265,740
10/08/2013 55.32 55.7696 52.46 52.65 187,257
10/07/2013 55.63 56.05 54.8163 55.22 113,584
10/04/2013 55.63 56.34 54.98 56 193,393
10/03/2013 56.04 56.39 55.17 55.78 79,071
10/02/2013 56.81 56.886 56.15 56.25 79,407
10/01/2013 56 58.188 55.83 57.07 260,100
09/30/2013 55.04 56.78 55.04 56.598 208,214
09/27/2013 53.4 55.63 53.4 55.59 130,729
09/26/2013 54.04 54.46 53.4611 53.74 101,337
09/25/2013 54 54.82 53.66 53.87 170,492
09/24/2013 54.46 54.49 53.81 53.96 224,565
09/23/2013 53.47 54.57 53.14 54.36 183,892
09/20/2013 54.16 54.4299 53.39 53.5 171,373
09/19/2013 54.4 54.75 54.01 54.13 152,255
09/18/2013 54.42 54.46 53.35 54.14 243,299
09/17/2013 54.03 54.73 53.92 54.58 265,773
09/16/2013 55.13 55.18 53.91 53.92 143,866
09/13/2013 55 55.02 54.03 54.64 90,233
09/12/2013 55.44 55.44 54.68 54.9 191,487
09/11/2013 55.97 56.0028 55.28 55.54 241,886
09/10/2013 55.54 56.21 55.24 56.14 265,783
09/09/2013 54.61 55.86 54.47 55.25 158,282
09/06/2013 53.65 55.15 52.91 54.58 99,167
09/05/2013 53.95 54.41 53.55 54.21 164,543
09/04/2013 53.83 54.31 53.45 53.86 116,300
09/03/2013 53.53 54.4 53.315 53.84 127,542
08/30/2013 53.54 54.409 52.71 53.24 186,973
08/29/2013 52.65 54.14 52.65 53.65 116,549
08/28/2013 52.31 52.8 52.14 52.75 89,978
08/27/2013 52.87 53.76 52.29 52.33 262,289
08/26/2013 53.69 53.76 53.185 53.32 243,515
08/23/2013 54.25 54.829 53.74 53.79 190,076
08/22/2013 53.24 54.45 53.24 54.26 133,189
08/21/2013 53.35 53.65 52.931 53.24 93,212
08/20/2013 53.07 53.94 52.82 53.45 183,915
08/19/2013 53.92 54.46 53.06 53.1 290,273
08/16/2013 52.85 54.85 52.51 54.24 297,784
08/15/2013 55.41 55.61 53.311 53.33 213,183
08/14/2013 55.12 56.22 55 55.96 525,398
08/13/2013 55.55 55.55 54.89 54.97 260,949
08/12/2013 55 55.9 54.95 55.55 251,062
08/09/2013 55.01 55.95 54.87 55.37 254,433
08/08/2013 55.51 55.62 54.85 55.25 395,339
08/07/2013 56.78 56.78 54.97 55.1 387,009
08/06/2013 55.6 57.54 55.17 56.78 615,334
08/05/2013 55.12 56.63 54.627 55.72 535,473
08/02/2013 51.71 55.25 50.7 55.01 1,127,485
08/01/2013 51.15 52.34 50.971 52.25 509,817
07/31/2013 51.76 51.76 50.46 50.98 356,656
07/30/2013 52 52.39 51.4 51.49 86,649
07/29/2013 52.68 52.68 51.71 51.99 176,370
07/26/2013 52.2 53.16 52.14 52.95 174,296
07/25/2013 51.4 52.9 51.02 52.44 355,504
07/24/2013 51.55 51.79 51.01 51.6 309,083
07/23/2013 51.53 51.93 50.36 51.61 339,577
07/22/2013 52.2 52.7 51.02 51.24 219,871
07/19/2013 52 52.48 51.29 52.1 122,309
07/18/2013 51.49 52.7 51.49 51.99 124,428
07/17/2013 50.96 51.78 50.6 51.5 313,268
07/16/2013 51.1 51.48 50.61 50.82 99,671
07/15/2013 51.39 51.81 50.75 51.11 137,330
07/12/2013 49.84 51.8 49.84 51.28 220,396
07/11/2013 50.74 51.34 49.89 50.01 165,885
07/10/2013 51.3 51.4 49.92 50.01 181,800
07/09/2013 50.57 52 49.95 51.49 190,539
07/08/2013 48.78 50.66 48.37 50.5 459,793
07/05/2013 55 55 47.74 48.5 202,119
07/03/2013 49.3 49.69 48.17 48.37 95,007
07/02/2013 50.19 51.0299 48.67 49.41 235,950
07/01/2013 49.38 50.22 49.38 50.1 211,011
06/28/2013 48.06 50 48 49.37 666,309
06/27/2013 47.44 48.6 47.05 48.29 191,627
06/26/2013 46.52 47.8 45.753 46.98 223,294
06/25/2013 46.15 46.5 45.39 46.25 183,940
06/24/2013 45.97 47.4 45.452 45.83 197,360
06/21/2013 47.08 47.09 45.81 46.57 270,182
06/20/2013 46.86 47.82 46.48 46.95 195,520
06/19/2013 47.71 47.85 46.99 47.58 201,669
06/18/2013 47.54 47.785 47.05 47.56 160,623
06/17/2013 47.47 48.17 46.61 47.4 145,813
06/14/2013 47.82 47.94 46.55 47.16 137,068
06/13/2013 47.53 48.44 46.838 48.18 126,167
06/12/2013 48.27 48.88 47.37 47.65 271,432
06/11/2013 47.22 48.23 46.6 48.07 91,971
06/10/2013 47.8 48.25 47.46 47.91 131,614
06/07/2013 47.53 48.26 46.97 47.76 364,746
06/06/2013 45.99 47.46 45.94 47.23 348,549
06/05/2013 46.24 46.57 45.31 46.1 265,733
06/04/2013 46.01 46.8 45.6301 46.38 211,063
06/03/2013 45.96 46.33 45.13 45.99 248,971
05/31/2013 46.4 46.64 45.89 45.95 91,444
05/30/2013 46.61 47.14 46.05 46.83 87,999
05/29/2013 46.48 46.99 46.33 46.52 86,592
05/28/2013 46.58 47.95 46 46.64 346,348
05/24/2013 45.97 46.41 45.4825 46.23 176,267
05/23/2013 46.2 46.62 45.97 46.39 138,895
05/22/2013 48.02 48.16 46.27 46.37 200,134
05/21/2013 48.3 48.3 47.6101 47.88 117,958
05/20/2013 47.31 48.65 47.228 48.36 309,128
05/17/2013 47.72 47.72 47.08 47.45 164,982
05/16/2013 46.63 47.9 46.5 47.33 297,244
05/15/2013 46.5 48.11 46.4594 46.52 346,368
05/14/2013 46 47.32 45.8 46.6 460,469
05/13/2013 46.23 46.66 44.88 46.06 364,021
05/10/2013 45 46.65 44.91 46.55 519,651
05/09/2013 43.65 45.22 43.25 45.1 353,332
05/08/2013 42.81 44.07 42.42 43.69 207,738
05/07/2013 42.03 42.87 41.83 42.81 205,846
05/06/2013 41.26 42.14 41.2 42.03 189,362
05/03/2013 42.5 42.5 40.91 41.23 338,527
05/02/2013 41 41.32 40.49 41 217,838
05/01/2013 40.54 41.51 40.495 40.99 323,741
04/30/2013 41.5 41.5 40.17 40.8 369,923
04/29/2013 42.69 42.77 41.25 41.39 716,216
04/26/2013 40.25 43.46 40.17 42.39 811,954
04/25/2013 40.18 41.5 40.0106 40.89 562,163
04/24/2013 40.91 41.38 39.87 39.94 343,141
04/23/2013 40.07 41.94 40.05 40.88 551,129
04/22/2013 38.99 40.04 38.85 39.98 460,061
04/19/2013 38.03 39.17 38.03 38.82 450,720
04/18/2013 37.27 38.27 36.58 37.91 421,039
04/17/2013 38.09 38.34 37.02 37.27 365,981
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 your brokers before you trade


Want to trade FX?