Historical Stock Prices

VRS 
$3.25
*  
0.05
1.56%
Get VRS Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading VRS now
Exchange: NYSE
Industry: Basic Industries
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 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 3.21 3.3 3.17 3.25 102,037
08/28/2014 3.06 3.34 3.03 3.2 143,920
08/27/2014 3.13 3.16 3.08 3.13 9,799
08/26/2014 3.17 3.2 3.0599 3.12 51,410
08/25/2014 2.99 3.16 2.9708 3.15 45,164
08/22/2014 3.01 3.07 2.95 2.97 76,950
08/21/2014 3.12 3.16 3.02 3.06 78,622
08/20/2014 3.1 3.197 3 3.11 659,684
08/19/2014 3.08 3.16 2.95 3.12 186,786
08/18/2014 3 3.17 3 3.11 151,303
08/15/2014 3.19 3.32 2.97 3 191,899
08/14/2014 3.08 3.44 3.067 3.14 252,219
08/13/2014 3.18 3.21 3.08 3.12 96,138
08/12/2014 3.18 3.26 3.13 3.14 158,777
08/11/2014 3.21 3.33 3.13 3.17 204,134
08/08/2014 3.26 3.45 3.2 3.21 108,960
08/07/2014 3.2 3.29 3.16 3.29 193,141
08/06/2014 3.05 3.23 3.04 3.18 126,437
08/05/2014 3.02 3.19 3.01 3.09 68,064
08/04/2014 3.02 3.13 3 3.01 122,295
08/01/2014 3.1 3.14 2.95 3.08 149,328
07/31/2014 3.2 3.2 3.03 3.15 83,230
07/30/2014 3.13 3.148 3.04 3.12 69,919
07/29/2014 3.14 3.27 3.1 3.12 283,103
07/28/2014 3.21 3.22 2.97 3.17 450,220
07/25/2014 3.5 3.82 3.17 3.2 1,945,397
07/24/2014 2.64 3.59 2.62 3.48 2,720,369
07/23/2014 2.58 2.68 2.57 2.64 1,229,408
07/22/2014 2.53 2.65 2.461 2.55 472,890
07/21/2014 2.47 2.53 2.41 2.5 36,416
07/18/2014 2.58 2.63 2.5 2.52 56,978
07/17/2014 2.396 2.58 2.33 2.57 139,933
07/16/2014 2.42 2.47 2.3 2.44 159,983
07/15/2014 2.52 2.63 2.38 2.39 247,293
07/14/2014 2.56 2.56 2.43 2.47 263,251
07/11/2014 2.66 2.66 2.48 2.5 354,874
07/10/2014 2.58 2.7 2.43 2.58 215,328
07/09/2014 2.72 2.7891 2.6201 2.67 82,434
07/08/2014 2.75 2.78 2.481 2.72 360,958
07/07/2014 2.76 2.9 2.76 2.81 362,486
07/03/2014 2.92 3.13 2.6501 2.75 1,211,528
07/02/2014 2.2 2.4001 2.11 2.29 185,120
07/01/2014 2.12 2.25 2.1 2.2 243,867
06/30/2014 1.97 2.12 1.96 2.1 449,912
06/27/2014 1.76 1.98 1.76 1.95 231,748
06/26/2014 1.66 1.79 1.6 1.79 190,278
06/25/2014 1.81 1.82 1.62 1.69 173,222
06/24/2014 1.94 1.96 1.81 1.81 79,817
06/23/2014 2.1 2.1 1.715 1.96 377,968
06/20/2014 1.88 1.99 1.8 1.99 205,483
06/19/2014 2.05 2.11 1.84 1.88 526,341
06/18/2014 2.45 2.45 1.96 2 831,683
06/17/2014 2.49 2.56 2.37 2.38 179,278
06/16/2014 2.477 2.54 2.475 2.48 24,746
06/13/2014 2.49 2.49 2.4 2.46 18,818
06/12/2014 2.44 2.455 2.37 2.45 30,530
06/11/2014 2.45 2.5 2.43 2.44 50,545
06/10/2014 2.47 2.53 2.45 2.46 69,297
06/09/2014 2.5 2.56 2.47 2.47 33,446
06/06/2014 2.48 2.58 2.48 2.5 30,590
06/05/2014 2.53 2.57 2.5 2.52 22,396
06/04/2014 2.44 2.57 2.43 2.48 47,250
06/03/2014 2.55 2.59 2.36 2.4 60,354
06/02/2014 2.52 2.74 2.41 2.49 101,824
05/30/2014 2.5 2.58 2.48 2.49 20,960
05/29/2014 2.61 2.65 2.48 2.48 84,787
05/28/2014 2.61 2.637 2.55 2.6 42,212
05/27/2014 2.5 2.64 2.5 2.61 56,260
05/23/2014 2.536 2.65 2.52 2.53 69,939
05/22/2014 2.49 2.5496 2.47 2.52 38,194
05/21/2014 2.47 2.52 2.43 2.44 46,890
05/20/2014 2.461 2.5 2.43 2.5 43,402
05/19/2014 2.43 2.49 2.41 2.44 166,353
05/16/2014 2.5 2.55 2.41 2.43 85,938
05/15/2014 2.57 2.59 2.49 2.55 47,635
05/14/2014 2.49 2.56 2.45 2.54 40,842
05/13/2014 2.57 2.57 2.46 2.48 59,467
05/12/2014 2.53 2.57 2.4738 2.48 34,169
05/09/2014 2.54 2.62 2.4701 2.48 94,586
05/08/2014 2.52 2.65 2.48 2.55 69,977
05/07/2014 2.49 2.58 2.44 2.52 88,052
05/06/2014 2.54 2.6 2.5 2.54 89,587
05/05/2014 2.56 2.85 2.56 2.57 128,418
05/02/2014 2.59 2.63 2.56 2.58 31,753
05/01/2014 2.74 2.74 2.59 2.6 126,129
04/30/2014 2.57 2.72 2.49 2.72 139,929
04/29/2014 2.48 2.57 2.48 2.56 35,131
04/28/2014 2.56 2.62 2.46 2.47 53,863
04/25/2014 2.56 2.6 2.56 2.56 13,669
04/24/2014 2.55 2.6 2.52 2.58 31,034
04/23/2014 2.67 2.72 2.54 2.55 35,198
04/22/2014 2.63 2.8 2.55 2.6 79,014
04/21/2014 2.45 2.65 2.4 2.65 70,616
04/17/2014 2.57 2.5898 2.44 2.46 127,117
04/16/2014 2.53 2.6 2.53 2.6 20,176
04/15/2014 2.61 2.63 2.52 2.58 34,615
04/14/2014 2.54 2.675 2.54 2.59 56,243
04/11/2014 2.69 2.7004 2.53 2.57 106,745
04/10/2014 2.79 2.83 2.67 2.71 42,145
04/09/2014 2.72 2.76 2.63 2.75 86,656
04/08/2014 2.58 2.73 2.58 2.72 61,926
04/07/2014 2.74 2.74 2.58 2.59 138,032
04/04/2014 2.85 2.89 2.72 2.79 147,470
04/03/2014 3 3.09 2.8 2.85 223,575
04/02/2014 3.07 3.2 2.9 3.02 1,033,003
04/01/2014 2.95 3.24 2.76 3.07 1,908,962
03/31/2014 2.81 2.94 2.68 2.89 229,313
03/28/2014 2.6 2.87 2.55 2.73 301,215
03/27/2014 2.68 2.98 2.38 2.54 987,922
03/26/2014 2.74 2.7899 2.54 2.67 147,925
03/25/2014 2.59 2.7 2.52 2.68 147,984
03/24/2014 2.73 2.84 2.471 2.56 275,452
03/21/2014 2.57 2.65 2.47 2.6 768,251
03/20/2014 2.59 2.6 2.51 2.57 88,551
03/19/2014 2.5 2.59 2.45 2.54 159,595
03/18/2014 2.35 2.61 2.32 2.44 272,150
03/17/2014 2.45 2.52 2.33 2.33 116,274
03/14/2014 2.45 2.5399 2.34 2.52 240,897
03/13/2014 2.52 2.54 2.3 2.35 415,746
03/12/2014 2.02 2.53 2.02 2.5 627,428
03/11/2014 2.12 2.17 2.01 2.02 284,875
03/10/2014 2.27 2.35 2.08 2.1 464,588
03/07/2014 2.43 2.49 2.26 2.28 418,887
03/06/2014 2.9 2.9 2.41 2.41 801,013
03/05/2014 2.69 2.9 2.63 2.83 214,867
03/04/2014 2.76 2.98 2.6304 2.7 448,774
03/03/2014 2.41 2.85 2.4 2.74 519,231
02/28/2014 2.34 2.75 2.26 2.45 1,333,316
02/27/2014 2.34 2.37 2.3205 2.35 78,192
02/26/2014 2.37 2.4 2.27 2.34 196,052
02/25/2014 2.36 2.44 2.36 2.36 140,508
02/24/2014 2.4 2.41 2.36 2.36 173,883
02/21/2014 2.4 2.51 2.37 2.42 173,860
02/20/2014 2.43 2.5 2.36 2.45 153,896
02/19/2014 2.42 2.47 2.36 2.41 217,255
02/18/2014 2.51 2.56 2.41 2.51 315,460
02/14/2014 2.78 2.78 2.51 2.58 507,717
02/13/2014 2.72 2.728 2.51 2.53 336,568
02/12/2014 2.85 3 2.7 2.73 636,434
02/11/2014 2.72 2.89 2.69 2.82 398,126
02/10/2014 2.77 2.83 2.67 2.8 249,713
02/07/2014 3.1 3.1 2.79 2.79 352,878
02/06/2014 2.97 3.2 2.87 3.08 874,330
02/05/2014 3.05 3.13 2.93 2.98 169,049
02/04/2014 2.91 3.1 2.8 3.06 279,957
02/03/2014 3.06 3.32 2.87 2.88 448,451
01/31/2014 2.96 3.28 2.9 3 713,213
01/30/2014 2.51 3.15 2.51 2.99 561,318
01/29/2014 2.65 2.66 2.45 2.65 274,095
01/28/2014 2.16 2.76 1.9604 2.76 859,436
01/27/2014 2.81 2.81 2.32 2.53 794,583
01/24/2014 2.72 3.4 2.72 2.89 1,620,479
01/23/2014 2.7 2.75 2.58 2.68 202,891
01/22/2014 2.8 2.81 2.65 2.72 377,330
01/21/2014 2.75 2.94 2.62 2.7 1,127,529
01/17/2014 3.13 3.1515 2.66 2.75 856,540
01/16/2014 3.25 3.34 3.0005 3.13 1,234,884
01/15/2014 3.55 3.72 3.12 3.13 1,202,039
01/14/2014 3.81 3.96 3.62 3.69 347,172
01/13/2014 4.15 4.29 3.54 3.72 782,878
01/10/2014 3.85 4.56 3.65 4.15 1,261,358
01/09/2014 3.4 4.4 3.4 3.85 1,969,361
01/08/2014 3.87 4.15 3.6598 3.75 2,036,190
01/07/2014 3.55 5.55 3.5 4.38 12,831,010
01/06/2014 2.1 3.55 1.49 3.21 6,510,640
01/03/2014 0.65 0.69 0.6401 0.65 45,506
01/02/2014 0.62 0.65 0.62 0.65 194,707
12/31/2013 0.6201 0.6599 0.61 0.6256 37,540
12/30/2013 0.7 0.7006 0.6005 0.63 42,982
12/27/2013 0.63 0.63 0.5899 0.62 20,169
12/26/2013 0.62 0.63 0.6099 0.63 14,039
12/24/2013 0.62 0.6399 0.56 0.6101 12,666
12/23/2013 0.62 0.7 0.62 0.628 35,152
12/20/2013 0.61 0.67 0.61 0.62 21,433
12/19/2013 0.66 0.66 0.6 0.61 35,033
12/18/2013 0.62 0.65 0.62 0.63 30,512
12/17/2013 0.6 0.63 0.58 0.58 45,320
12/16/2013 0.62 0.62 0.5738 0.5997 13,918
12/13/2013 0.54 0.61 0.518 0.54 24,681
12/12/2013 0.6 0.6 0.55 0.57 40,209
12/11/2013 0.65 0.65 0.56 0.63 30,874
12/10/2013 0.59 0.65 0.59 0.65 22,204
12/09/2013 0.65 0.66 0.61 0.61 18,759
12/06/2013 0.58 0.62 0.58 0.62 14,415
12/05/2013 0.64 0.64 0.58 0.58 68,500
12/04/2013 0.7 0.72 0.59 0.61 86,091
12/03/2013 0.7 0.7 0.58 0.61 72,512
12/02/2013 0.6326 0.7 0.6326 0.64 54,998
11/29/2013 0.6329 0.6329 0.61 0.629 17,037
11/27/2013 0.68 0.68 0.61 0.62 24,350
11/26/2013 0.64 0.6401 0.62 0.62 18,119
11/25/2013 0.67 0.68 0.66 0.66 29,620
11/22/2013 0.6711 0.6711 0.67 0.67 19,200
11/21/2013 0.7 0.7 0.66 0.69 7,525
11/20/2013 0.6899 0.69 0.6707 0.69 5,450
11/19/2013 0.6259 0.71 0.6259 0.64 7,485
11/18/2013 0.72 0.72 0.63 0.68 9,417
11/15/2013 0.68 0.684 0.68 0.684 1,750
11/14/2013 0.75 0.75 0.67 0.67 11,500
11/13/2013 0.66 0.712 0.66 0.7082 3,214
11/12/2013 0.74 0.75 0.65 0.65 25,566
11/11/2013 0.74 0.75 0.67 0.75 9,100
11/08/2013 0.72 0.72 0.7 0.7 18,731
11/07/2013 0.68 0.7499 0.68 0.7 15,015
11/06/2013 0.62 0.67 0.6 0.66 38,850
11/05/2013 0.64 0.66 0.5999 0.64 71,125
11/04/2013 0.671 0.68 0.6105 0.65 80,298
11/01/2013 0.69 0.72 0.68 0.68 22,494
10/31/2013 0.7244 0.7244 0.7 0.7 59,425
10/30/2013 0.724 0.7317 0.7 0.7 20,674
10/29/2013 0.728 0.74 0.71 0.71 10,594
10/28/2013 0.71 0.73 0.7 0.71 5,856
10/25/2013 0.7104 0.73 0.7104 0.728 10,925
10/24/2013 0.71 0.75 0.7001 0.75 17,516
10/23/2013 0.7699 0.7699 0.72 0.74 3,150
10/22/2013 0.74 0.75 0.72 0.7425 7,284
10/21/2013 0.76 0.76 0.72 0.72 8,138
10/18/2013 0.7199 0.75 0.7199 0.75 8,226
10/17/2013 0.72 0.77 0.72 0.77 14,792
10/16/2013 0.72 0.76 0.65 0.72 17,233
10/15/2013 0.73 0.75 0.72 0.73 5,115
10/14/2013 0.72 0.76 0.72 0.72 6,780
10/11/2013 0.7 0.77 0.7 0.75 7,689
10/10/2013 0.8 0.84 0.72 0.72 38,150
10/09/2013 0.75 0.81 0.72 0.78 27,468
10/08/2013 0.82 0.82 0.65 0.7084 43,433
10/07/2013 0.82 0.86 0.75 0.77 48,999
10/04/2013 0.7428 0.8437 0.7428 0.7996 4,000
10/03/2013 0.83 0.83 0.77 0.81 2,724
10/02/2013 0.8 0.8498 0.78 0.78 6,182
10/01/2013 0.75 0.92 0.75 0.85 32,441
09/30/2013 0.8 0.81 0.71 0.76 3,760
09/27/2013 0.77 0.85 0.77 0.82 8,097
09/26/2013 0.72 0.82 0.72 0.82 10,390
09/25/2013 0.789 0.84 0.77 0.8 15,969
09/24/2013 0.8401 0.8401 0.8 0.8 10,785
09/23/2013 0.92 0.92 0.815 0.8343 15,652
09/20/2013 0.87 0.9 0.82 0.9 6,932
09/19/2013 0.83 0.84 0.737 0.83 20,166
09/18/2013 0.82 0.88 0.8113 0.88 22,700
09/17/2013 0.835 0.88 0.83 0.87 27,096
09/16/2013 0.7411 0.84 0.7411 0.835 32,140
09/13/2013 0.64 0.75 0.62 0.73 54,950
09/12/2013 0.65 0.75 0.65 0.68 75,125
09/11/2013 0.63 0.7 0.61 0.62 29,442
09/10/2013 0.64 0.65 0.611 0.64 75,279
09/09/2013 0.72 0.78 0.608 0.6486 96,627
09/06/2013 0.76 0.78 0.73 0.73 15,110
09/05/2013 0.79 0.79 0.71 0.78 6,410
09/04/2013 0.76 0.7999 0.7201 0.78 3,700
09/03/2013 0.8 0.81 0.765 0.786 18,670
08/30/2013 0.78 0.84 0.74 0.84 16,774
08/29/2013 0.72 0.74 0.71 0.74 5,200
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?