Historical Stock Prices

VPV 
$13.03
*  
0.02
 negative 
0.15%
Get VPV Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
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 13.04 13.07 13.01 13.03 32,178
04/16/2014 13.05 13.08 13.02 13.05 46,205
04/15/2014 13.04 13.09 13.02 13.07 31,240
04/14/2014 13.08 13.15 13.03 13.03 61,732
04/11/2014 13.14 13.17 13.07 13.09 52,714
04/10/2014 13.25 13.25 13.13 13.15 44,050
04/09/2014 13.25 13.304 13.25 13.26 44,838
04/08/2014 13.29 13.35 13.25 13.25 61,903
04/07/2014 13.37 13.43 13.25 13.26 101,728
04/04/2014 13.35 13.44 13.32 13.36 107,856
04/03/2014 13.33 13.43 13.31 13.34 78,721
04/02/2014 13.32 13.439 13.3 13.32 49,907
04/01/2014 13.37 13.39 13.3 13.34 31,902
03/31/2014 13.43 13.43 13.3 13.31 24,196
03/28/2014 13.47 13.47 13.33 13.39 60,188
03/27/2014 13.45 13.48 13.42 13.4301 31,053
03/26/2014 13.37 13.48 13.32 13.45 43,454
03/25/2014 13.43 13.43 13.28 13.32 46,498
03/24/2014 13.13 13.44 13.1 13.44 139,367
03/21/2014 13.01 13.12 12.99 13.12 114,860
03/20/2014 13 13.03 12.95 12.97 95,938
03/19/2014 13.2 13.2 13.05 13.05 40,575
03/18/2014 13.18 13.22 13.15 13.16 31,711
03/17/2014 13.25 13.25 13.18 13.23 24,502
03/14/2014 13.24 13.29 13.17 13.17 30,752
03/13/2014 13.1 13.25 13.1 13.25 32,492
03/12/2014 13.01 13.1 13 13.1 28,146
03/11/2014 13.03 13.05 13.0001 13.05 25,456
03/10/2014 12.94 13.03 12.871 13.03 33,128
03/07/2014 12.99 13 12.8401 12.91 69,273
03/06/2014 13.2 13.3 13 13 62,047
03/05/2014 13.2 13.23 13.1593 13.19 25,250
03/04/2014 13.16 13.22 13.1 13.16 45,256
03/03/2014 13.02 13.15 13.02 13.11 63,229
02/28/2014 13.09 13.09 13 13 39,597
02/27/2014 13.03 13.06 12.99 13.06 54,028
02/26/2014 13.04 13.07 12.98 13.03 47,648
02/25/2014 13.01 13.07 12.95 12.96 53,422
02/24/2014 13.13 13.14 13.03 13.03 37,788
02/21/2014 13.12 13.1599 13.04 13.12 36,257
02/20/2014 13.05 13.19 13.021 13.06 75,804
02/19/2014 12.98 13.04 12.96 13.02 36,986
02/18/2014 12.9 12.99 12.9 12.97 22,136
02/14/2014 12.88 12.96 12.88 12.91 20,031
02/13/2014 12.95 12.96 12.88 12.93 26,691
02/12/2014 13 13 12.9 12.91 59,586
02/11/2014 12.99 13.05 12.99 13.01 24,257
02/10/2014 12.83 13.06 12.83 13.05 62,183
02/07/2014 12.74 12.87 12.74 12.87 26,348
02/06/2014 12.83 12.86 12.77 12.78 42,344
02/05/2014 12.82 12.8999 12.8 12.84 31,870
02/04/2014 12.91 12.99 12.86 12.86 69,507
02/03/2014 12.9 13 12.89 12.91 77,568
01/31/2014 12.84 12.9 12.8 12.8899 56,050
01/30/2014 12.76 12.82 12.747 12.81 30,500
01/29/2014 12.59 12.72 12.59 12.72 68,933
01/28/2014 12.55 12.62 12.55 12.6 41,459
01/27/2014 12.64 12.6992 12.55 12.55 35,738
01/24/2014 12.7 12.74 12.63 12.65 48,658
01/23/2014 12.64 12.73 12.64 12.69 40,335
01/22/2014 12.67 12.68 12.5901 12.64 58,526
01/21/2014 12.71 12.71 12.6 12.63 38,590
01/17/2014 12.64 12.75 12.6 12.62 90,580
01/16/2014 12.44 12.64 12.44 12.56 73,620
01/15/2014 12.6 12.6539 12.4 12.45 89,488
01/14/2014 12.62 12.68 12.6 12.61 35,782
01/13/2014 12.69 12.69 12.61 12.63 42,722
01/10/2014 12.59 12.7 12.52 12.7 75,582
01/09/2014 12.6 12.6 12.45 12.52 69,724
01/08/2014 12.32 12.46 12.31 12.42 69,392
01/07/2014 12.5 12.54 12.4 12.4 74,040
01/06/2014 12.31 12.57 12.31 12.44 38,128
01/03/2014 12.32 12.38 12.2664 12.32 53,988
01/02/2014 12.12 12.25 12.12 12.25 77,471
12/31/2013 12.12 12.2 12.1 12.14 85,458
12/30/2013 12.01 12.13 12 12.1 108,205
12/27/2013 12.25 12.31 12.03 12.05 122,905
12/26/2013 12.43 12.43 12.28 12.2996 55,419
12/24/2013 12.52 12.54 12.28 12.38 73,723
12/23/2013 12.34 12.54 12.32 12.47 148,883
12/20/2013 12.4 12.48 12.33 12.34 181,100
12/19/2013 12 12.37 11.99 12.33 203,317
12/18/2013 11.84 12.1 11.84 12.0301 209,697
12/17/2013 11.58 11.93 11.57 11.91 217,524
12/16/2013 11.55 11.57 11.46 11.56 114,508
12/13/2013 11.53 11.6 11.5 11.53 83,207
12/12/2013 11.5 11.55 11.49 11.53 80,268
12/11/2013 11.59 11.63 11.55 11.55 76,959
12/10/2013 11.58 11.65 11.58 11.6 32,049
12/09/2013 11.71 11.73 11.64 11.65 65,379
12/06/2013 11.73 11.73 11.65 11.66 62,078
12/05/2013 11.77 11.82 11.7 11.71 84,105
12/04/2013 11.8 11.86 11.78 11.82 63,376
12/03/2013 11.84 11.9 11.82 11.86 30,814
12/02/2013 11.95 11.95 11.84 11.841 50,156
11/29/2013 11.99 11.99 11.87 11.9 25,535
11/27/2013 11.88 11.92 11.87 11.91 46,653
11/26/2013 11.89 11.96 11.86 11.9 70,008
11/25/2013 11.97 11.98 11.88 11.94 89,805
11/22/2013 11.93 11.945 11.9 11.94 27,770
11/21/2013 11.93 12 11.85 11.93 33,704
11/20/2013 11.95 11.98 11.93 11.93 45,017
11/19/2013 12 12.03 11.938 11.99 27,751
11/18/2013 12 12.01 11.933 11.996 19,214
11/15/2013 11.99 12 11.94 12 35,058
11/14/2013 11.95 12.0178 11.95 11.95 53,665
11/13/2013 12.01 12.01 11.95 12 53,829
11/12/2013 12.08 12.08 12 12 28,941
11/11/2013 12.05 12.11 12 12.11 37,314
11/08/2013 12.18 12.18 12 12.1 49,507
11/07/2013 12.2 12.23 12.16 12.21 64,325
11/06/2013 12.31 12.3599 12.28 12.33 16,232
11/05/2013 12.44 12.47 12.38 12.38 21,970
11/04/2013 12.4 12.55 12.4 12.43 42,319
11/01/2013 12.55 12.55 12.41 12.42 24,777
10/31/2013 12.63 12.63 12.43 12.51 39,549
10/30/2013 12.55 12.57 12.51 12.57 13,526
10/29/2013 12.66 12.66 12.5 12.551 27,854
10/28/2013 12.66 12.69 12.59 12.6 30,813
10/25/2013 12.5 12.6259 12.5 12.56 16,195
10/24/2013 12.56 12.62 12.5 12.5 20,614
10/23/2013 12.49 12.62 12.49 12.59 20,030
10/22/2013 12.51 12.51 12.36 12.4456 50,343
10/21/2013 12.36 12.38 12.33 12.3699 30,217
10/18/2013 12.33 12.44 12.27 12.29 19,495
10/17/2013 12.08 12.3 12.08 12.27 41,362
10/16/2013 12.07 12.13 12 12.13 26,276
10/15/2013 12.02 12.06 11.92 12.06 38,674
10/14/2013 12.04 12.05 11.93 11.98 34,350
10/11/2013 12 12.04 11.96 11.96 45,526
10/10/2013 12.25 12.25 12 12.06 42,310
10/09/2013 12.25 12.3 12.2 12.25 25,925
10/08/2013 12.2 12.28 12.2 12.28 28,677
10/07/2013 12.33 12.44 12.21 12.22 45,415
10/04/2013 12.41 12.45 12.27 12.27 38,351
10/03/2013 12.51 12.55 12.3 12.38 50,207
10/02/2013 12.65 12.67 12.41 12.53 57,139
10/01/2013 12.73 12.73 12.6 12.6 39,020
09/30/2013 12.69 12.7199 12.6 12.62 28,022
09/27/2013 12.63 12.63 12.45 12.61 31,022
09/26/2013 12.7 12.7 12.56 12.5727 26,920
09/25/2013 12.67 12.88 12.6 12.65 75,255
09/24/2013 12.51 12.63 12.48 12.6 24,343
09/23/2013 12.58 12.72 12.47 12.47 44,200
09/20/2013 12.65 12.66 12.53 12.58 26,177
09/19/2013 12.5 12.6 12.44 12.58 30,789
09/18/2013 12.21 12.57 12.16 12.52 70,241
09/17/2013 12.05 12.28 12.05 12.22 79,265
09/16/2013 12.06 12.19 11.95 12.08 69,403
09/13/2013 11.87 12.02 11.87 12 25,629
09/12/2013 11.91 12 11.82 11.85 55,792
09/11/2013 11.93 12.01 11.9 11.97 59,170
09/10/2013 12.1 12.1 12 12.01 34,695
09/09/2013 12.14 12.3 12.01 12.04 85,713
09/06/2013 12.03 12.19 12 12.18 51,414
09/05/2013 12 12.069 11.95 12.03 52,398
09/04/2013 12.12 12.12 12.0004 12.05 36,747
09/03/2013 12.04 12.12 11.98 12.06 51,710
08/30/2013 12.2 12.2 12.01 12.1 55,603
08/29/2013 12.12 12.12 11.93 12.12 38,557
08/28/2013 12.24 12.29 12.01 12.1 73,985
08/27/2013 12.12 12.19 12.08 12.19 39,570
08/26/2013 12.05 12.16 12.05 12.08 87,134
08/23/2013 12.12 12.37 12.12 12.12 59,994
08/22/2013 12.01 12.22 12 12.22 39,612
08/21/2013 11.96 12.03 11.91 12.03 67,237
08/20/2013 11.86 12 11.81 11.99 49,208
08/19/2013 11.8 11.9 11.76 11.83 73,450
08/16/2013 11.91 11.96 11.8 11.8 94,874
08/15/2013 11.98 12 11.91 11.93 60,499
08/14/2013 12.19 12.22 12 12.02 42,170
08/13/2013 12.08 12.25 12.07 12.2 68,535
08/12/2013 12.18 12.25 12.06 12.07 64,761
08/09/2013 12.12 12.24 12.12 12.19 32,508
08/08/2013 12.09 12.23 12.09 12.17 47,321
08/07/2013 12.2 12.2 12.11 12.16 43,817
08/06/2013 12.2 12.29 12.13 12.21 76,694
08/05/2013 12.39 12.43 12.34 12.38 22,199
08/02/2013 12.43 12.53 12.3901 12.44 24,793
08/01/2013 12.62 12.65 12.32 12.49 47,530
07/31/2013 12.58 12.62 12.45 12.59 36,174
07/30/2013 12.45 12.62 12.39 12.62 46,326
07/29/2013 12.45 12.47 12.3 12.47 58,113
07/26/2013 12.45 12.5 12.4 12.45 31,179
07/25/2013 12.45 12.55 12.31 12.38 38,031
07/24/2013 12.55 12.56 12.4 12.41 55,941
07/23/2013 12.42 12.65 12.42 12.55 38,933
07/22/2013 12.59 12.59 12.42 12.43 65,208
07/19/2013 12.72 12.72 12.54 12.6 59,374
07/18/2013 12.73 12.8299 12.63 12.67 55,358
07/17/2013 12.61 12.7399 12.61 12.66 49,887
07/16/2013 12.76 12.88 12.58 12.6 59,090
07/15/2013 12.82 12.82 12.64 12.68 47,213
07/12/2013 12.94 12.94 12.76 12.83 47,816
07/11/2013 12.72 12.83 12.72 12.81 46,229
07/10/2013 12.73 12.73 12.54 12.67 40,814
07/09/2013 12.7 12.85 12.67 12.72 52,303
07/08/2013 12.85 12.862 12.7 12.75 41,527
07/05/2013 13.09 13.09 12.7 12.806 59,037
07/03/2013 13.46 13.46 13.06 13.21 40,070
07/02/2013 13.54 13.55 13.31 13.39 45,172
07/01/2013 13.69 13.72 13.53 13.59 31,657
06/28/2013 13.69 13.69 13.44 13.53 50,508
06/27/2013 13.4 13.61 13.4 13.61 32,170
06/26/2013 13.23 13.492 13.06 13.44 49,426
06/25/2013 12.72 13.11 12.52 13.11 89,898
06/24/2013 12.74 12.86 12.52 12.8191 75,388
06/21/2013 13.04 13.06 12.81 12.93 65,617
06/20/2013 13.18 13.18 13 13.01 87,563
06/19/2013 13.32 13.32 13.211 13.24 44,993
06/18/2013 13.28 13.37 13.19 13.31 49,896
06/17/2013 13.32 13.37 13.26 13.31 31,627
06/14/2013 13.29 13.36 13.26 13.28 55,874
06/13/2013 13.34 13.3616 13.18 13.23 78,604
06/12/2013 13.51 13.51 13.26 13.3 50,581
06/11/2013 13.53 13.6 13.38 13.5 49,014
06/10/2013 13.9 13.9 13.68 13.68 59,081
06/07/2013 13.94 14.08 13.94 13.97 64,310
06/06/2013 13.84 14 13.84 14 52,647
06/05/2013 13.73 13.86 13.69 13.85 48,954
06/04/2013 13.76 13.79 13.56 13.72 54,582
06/03/2013 13.77 13.823 13.17 13.6796 97,917
05/31/2013 14.13 14.13 13.7601 13.88 76,657
05/30/2013 14.15 14.2 14.02 14.05 35,675
05/29/2013 14.45 14.45 14.06 14.16 53,164
05/28/2013 14.57 14.57 14.4132 14.46 39,869
05/24/2013 14.52 14.586 14.51 14.53 10,501
05/23/2013 14.51 14.6 14.5 14.6 13,934
05/22/2013 14.56 14.63 14.56 14.58 24,261
05/21/2013 14.57 14.59 14.51 14.55 30,214
05/20/2013 14.5 14.64 14.49 14.64 35,939
05/17/2013 14.54 14.56 14.48 14.54 21,882
05/16/2013 14.48 14.55 14.48 14.49 38,626
05/15/2013 14.7 14.7 14.49 14.49 51,447
05/14/2013 14.72 14.7608 14.63 14.63 40,130
05/13/2013 14.87 14.87 14.68 14.72 17,996
05/10/2013 14.89 14.91 14.77 14.85 26,672
05/09/2013 14.9 14.97 14.9 14.9 20,472
05/08/2013 14.99 15.03 14.959 15.03 33,767
05/07/2013 14.88 14.98 14.88 14.96 45,092
05/06/2013 14.86 14.93 14.86 14.92 26,771
05/03/2013 14.89 14.93 14.87 14.87 13,403
05/02/2013 14.97 14.99 14.88 14.88 29,445
05/01/2013 14.86 14.97 14.86 14.9 27,702
04/30/2013 14.97 14.97 14.84 14.91 47,867
04/29/2013 14.95 14.96 14.86 14.96 23,039
04/26/2013 14.78 14.89 14.78 14.89 21,883
04/25/2013 14.81 14.87 14.74 14.81 27,470
04/24/2013 14.81 14.8101 14.7306 14.76 39,880
04/23/2013 14.88 14.91 14.79 14.791 37,192
04/22/2013 14.87 14.91 14.8 14.81 24,112
04/19/2013 14.82 14.9 14.78 14.88 20,050
04/18/2013 14.84 14.84 14.8 14.806 11,183
04/17/2013 14.78 14.84 14.75 14.78 33,055
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?