Historical Stock Prices

VSH 
$14.59
*  
0.14
0.95%
Get VSH Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading VSH now
Exchange: NYSE
Industry: Capital Goods
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 01-AUG-2013 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 14.73 14.75 14.4 14.59 1,228,300
07/31/2014 14.82 14.93 14.62 14.73 1,121,237
07/30/2014 15.36 15.385 14.9 14.99 988,647
07/29/2014 15.33 15.64 15.15 15.21 1,449,601
07/28/2014 14.93 15.04 14.745 14.94 1,104,679
07/25/2014 14.97 15.04 14.87 14.95 1,046,482
07/24/2014 15.03 15.13 15 15.02 811,064
07/23/2014 15.31 15.31 15.01 15.06 677,022
07/22/2014 15.31 15.4 15.18 15.28 1,057,084
07/21/2014 15.08 15.23 14.95 15.21 746,343
07/18/2014 14.91 15.11 14.89 15.09 791,166
07/17/2014 15.1 15.18 14.88 14.91 881,337
07/16/2014 15.33 15.33 15.06 15.09 964,251
07/15/2014 15.16 15.32 15.11 15.19 790,728
07/14/2014 15.41 15.48 15.13 15.15 1,004,372
07/11/2014 15.25 15.56 15.1701 15.27 943,774
07/10/2014 15.31 15.34 15.05 15.22 951,725
07/09/2014 15.45 15.51 15.29 15.47 852,599
07/08/2014 15.77 15.916 15.24 15.43 1,641,049
07/07/2014 15.65 15.98 15.56 15.81 1,335,513
07/03/2014 15.64 15.71 15.53 15.6 531,624
07/02/2014 15.58 15.75 15.54 15.54 686,240
07/01/2014 15.5 15.85 15.49 15.61 1,243,391
06/30/2014 15.24 15.51 15.18 15.49 1,454,844
06/27/2014 15.11 15.32 15.11 15.22 1,417,266
06/26/2014 15.27 15.34 14.96 15.13 703,117
06/25/2014 15.18 15.3 15.01 15.29 823,911
06/24/2014 15.37 15.57 15.07 15.13 715,005
06/23/2014 15.25 15.58 15.25 15.41 1,311,802
06/20/2014 15.32 15.39 15.17 15.19 970,723
06/19/2014 15.39 15.4 15.2 15.3 751,949
06/18/2014 15.53 15.53 15.13 15.33 888,765
06/17/2014 15.15 15.61 15.04 15.5 1,098,907
06/16/2014 15.38 15.4 15.04 15.08 1,313,159
06/13/2014 15.46 15.48 15.31 15.44 747,830
06/12/2014 15.53 15.58 15.345 15.46 636,352
06/11/2014 15.51 15.61 15.3812 15.56 678,985
06/10/2014 15.44 15.54 15.35 15.52 730,799
06/09/2014 15.37 15.55 15.2901 15.5 1,212,619
06/06/2014 15.28 15.37 15.22 15.36 767,268
06/05/2014 15.21 15.3 14.94 15.28 1,093,285
06/04/2014 15.19 15.29 15.13 15.23 697,052
06/03/2014 14.96 15.32 14.96 15.25 1,534,863
06/02/2014 14.98 15.12 14.74 14.99 969,449
05/30/2014 14.88 14.93 14.78 14.92 517,782
05/29/2014 14.84 14.935 14.77 14.88 524,800
05/28/2014 14.7 14.82 14.55 14.78 571,804
05/27/2014 14.75 14.75 14.6 14.66 680,650
05/23/2014 14.47 14.67 14.43 14.64 546,839
05/22/2014 14.39 14.51 14.35 14.48 934,788
05/21/2014 14.45 14.52 14.245 14.37 988,944
05/20/2014 14.34 14.5 14.27 14.38 800,787
05/19/2014 14.25 14.475 14.24 14.44 1,105,137
05/16/2014 14.4 14.4 14.22 14.29 760,451
05/15/2014 14.52 14.52 14.03 14.37 1,219,148
05/14/2014 14.69 14.74 14.55 14.57 647,811
05/13/2014 14.96 14.96 14.68 14.69 1,025,956
05/12/2014 14.56 14.96 14.54 14.95 1,085,604
05/09/2014 14.37 14.46 14.2 14.45 768,444
05/08/2014 14.4 14.71 14.29 14.43 1,098,032
05/07/2014 14.43 14.47 14.04 14.41 1,080,054
05/06/2014 14.49 14.54 14.2 14.41 2,126,465
05/05/2014 14.3 14.44 14.12 14.42 789,498
05/02/2014 14.37 14.6 14.315 14.42 1,042,736
05/01/2014 14.27 14.57 14.22 14.39 1,199,255
04/30/2014 14.18 14.28 14.12 14.22 1,356,358
04/29/2014 14.33 14.42 14.11 14.18 943,536
04/28/2014 14.53 14.545 14.13 14.28 1,314,909
04/25/2014 14.9 14.93 14.5 14.51 686,131
04/24/2014 14.98 15.06 14.74 14.98 940,117
04/23/2014 14.72 14.93 14.72 14.86 737,807
04/22/2014 14.5 14.78 14.48 14.75 595,066
04/21/2014 14.58 14.64 14.18 14.46 1,242,847
04/17/2014 14.51 14.7 14.41 14.64 553,681
04/16/2014 14.5 14.5597 14.3 14.5 667,239
04/15/2014 14.27 14.49 13.98 14.39 908,459
04/14/2014 14.38 14.44 14.082 14.2 812,392
04/11/2014 14.4 14.65 14.225 14.29 881,919
04/10/2014 14.99 15.04 14.45 14.51 953,532
04/09/2014 14.71 15.04 14.65 15.03 777,740
04/08/2014 14.54 14.68 14.45 14.61 911,523
04/07/2014 14.67 14.72 14.36 14.55 1,230,099
04/04/2014 15.35 15.37 14.67 14.69 1,275,997
04/03/2014 15.28 15.345 15.15 15.31 1,207,793
04/02/2014 15.01 15.31 15.01 15.28 1,230,022
04/01/2014 14.95 15.075 14.85 14.99 760,095
03/31/2014 14.61 14.91 14.58 14.88 1,009,946
03/28/2014 14.48 14.7 14.41 14.49 1,813,492
03/27/2014 14.55 14.74 14.42 14.43 967,275
03/26/2014 15.01 15.055 14.53 14.56 1,520,441
03/25/2014 15.03 15.16 14.84 14.94 2,176,192
03/24/2014 15.24 15.34 14.84 14.96 1,800,531
03/21/2014 15.05 15.44 15 15.14 2,550,082
03/20/2014 14.95 15.06 14.91 14.99 1,036,652
03/19/2014 14.94 15.03 14.86 14.97 1,647,797
03/18/2014 14.55 14.98 14.52 14.94 1,406,694
03/17/2014 14.42 14.58 14.36 14.51 1,097,777
03/14/2014 14.27 14.41 14.26 14.31 1,026,311
03/13/2014 14.46 14.53 14.18 14.35 2,058,706
03/12/2014 14.33 14.44 14.18 14.43 834,979
03/11/2014 14.33 14.389 14.28 14.35 1,352,474
03/10/2014 14.36 14.45 14.25 14.34 2,423,625
03/07/2014 14.27 14.4316 14.22 14.4 720,696
03/06/2014 14.32 14.37 14.18 14.19 574,919
03/05/2014 14.31 14.36 14.22 14.27 465,066
03/04/2014 14.21 14.41 14.19 14.3 914,459
03/03/2014 13.99 14.12 13.86 14.01 876,795
02/28/2014 14.19 14.25 13.99 14.14 732,033
02/27/2014 14.07 14.22 13.97 14.17 667,510
02/26/2014 14.17 14.36 14.09 14.16 1,074,158
02/25/2014 13.87 14.11 13.75 14.1 1,480,202
02/24/2014 13.86 13.95 13.81 13.86 1,214,220
02/21/2014 13.97 14 13.82 13.84 609,999
02/20/2014 13.94 14.005 13.8 13.95 1,370,417
02/19/2014 14.1 14.24 13.93 13.95 705,953
02/18/2014 14.06 14.2 14 14.16 858,432
02/14/2014 13.83 14.17 13.78 14.06 1,509,927
02/13/2014 13.67 14.03 13.61 13.88 1,099,360
02/12/2014 13.64 13.92 13.64 13.76 867,313
02/11/2014 13.57 13.69 13.51 13.6 834,549
02/10/2014 13.48 13.65 13.475 13.58 1,917,183
02/07/2014 13.5 13.64 13.43 13.47 746,352
02/06/2014 13.23 13.54 13.16 13.46 1,389,615
02/05/2014 13.21 13.42 13.14 13.19 1,781,119
02/04/2014 14 14 13.21 13.23 2,463,278
02/03/2014 13.59 13.79 13.19 13.24 1,969,653
01/31/2014 13.85 14.04 13.565 13.58 1,795,417
01/30/2014 13.97 14.31 13.9 14.09 840,934
01/29/2014 13.69 14.13 13.68 13.87 1,005,979
01/28/2014 13.73 13.94 13.68 13.83 673,582
01/27/2014 13.93 14.04 13.59 13.73 1,011,783
01/24/2014 14.23 14.27 13.91 13.93 968,327
01/23/2014 14.54 14.6 14.29 14.36 913,679
01/22/2014 14.43 14.59 14.39 14.57 1,113,659
01/21/2014 14.5 14.57 14.35 14.45 1,053,801
01/17/2014 13.85 14.5 13.85 14.45 2,518,600
01/16/2014 14.15 14.22 13.875 13.92 775,010
01/15/2014 13.79 14.215 13.79 14.2 1,057,074
01/14/2014 13.6 13.835 13.59 13.81 643,106
01/13/2014 13.68 13.75 13.465 13.52 836,024
01/10/2014 13.52 13.76 13.46 13.75 739,658
01/09/2014 13.34 13.56 13.31 13.49 881,637
01/08/2014 13.05 13.34 13.01 13.32 1,017,413
01/07/2014 13.04 13.19 12.895 13.05 759,369
01/06/2014 13.32 13.42 12.925 12.97 1,222,045
01/03/2014 13.18 13.39 13.12 13.26 692,619
01/02/2014 13.17 13.24 13.09 13.12 797,176
12/31/2013 13.26 13.37 13.23 13.26 537,693
12/30/2013 13.13 13.26 13.095 13.22 565,175
12/27/2013 13.09 13.13 13.03 13.11 371,921
12/26/2013 13.17 13.19 13 13.04 380,774
12/24/2013 13 13.15 13 13.1 342,964
12/23/2013 13.03 13.11 12.95 13.07 541,414
12/20/2013 12.76 13 12.76 12.95 1,248,806
12/19/2013 12.82 12.845 12.65 12.71 635,980
12/18/2013 12.92 12.95 12.59 12.85 680,312
12/17/2013 12.74 12.965 12.7263 12.88 1,309,772
12/16/2013 12.36 12.98 12.3346 12.7 1,447,506
12/13/2013 12.26 12.28 12.13 12.2 837,803
12/12/2013 12.28 12.33 12.15 12.2 670,403
12/11/2013 12.71 12.76 12.255 12.3 647,528
12/10/2013 12.53 12.83 12.52 12.7 643,880
12/09/2013 12.56 12.63 12.5 12.59 650,760
12/06/2013 12.4 12.57 12.38 12.53 557,885
12/05/2013 12.34 12.39 12.25 12.37 736,036
12/04/2013 12.37 12.435 12.21 12.34 2,099,282
12/03/2013 12.84 12.9394 12.44 12.45 1,583,436
12/02/2013 12.92 13.06 12.75 12.92 519,266
11/29/2013 12.8 13.01 12.735 12.93 459,992
11/27/2013 12.75 12.84 12.68 12.81 509,093
11/26/2013 12.68 12.8 12.66 12.73 560,421
11/25/2013 12.57 12.7 12.49 12.65 461,962
11/22/2013 12.5 12.59 12.48 12.57 491,167
11/21/2013 12.39 12.5 12.35 12.48 903,547
11/20/2013 12.4 12.42 12.26 12.33 735,588
11/19/2013 12.57 12.69 12.31 12.34 962,854
11/18/2013 12.7 12.82 12.57 12.59 1,136,810
11/15/2013 12.66 12.76 12.625 12.68 1,006,413
11/14/2013 12.45 12.61 12.4 12.6 929,331
11/13/2013 12.06 12.47 12.06 12.44 850,951
11/12/2013 12.16 12.32 12.14 12.19 719,495
11/11/2013 12.12 12.25 12.04 12.24 593,970
11/08/2013 12.02 12.23 11.98 12.11 1,365,651
11/07/2013 12.15 12.27 11.99 11.99 1,526,204
11/06/2013 12.42 12.5 12.13 12.13 1,895,974
11/05/2013 12.47 12.53 12.33 12.38 1,312,386
11/04/2013 12.43 12.55 12.4 12.52 1,039,958
11/01/2013 12.29 12.43 12.22 12.38 1,139,040
10/31/2013 12.12 12.42 12.04 12.27 1,586,078
10/30/2013 12.29 12.35 12.03 12.1 2,226,950
10/29/2013 12.34 12.68 12.09 12.32 3,351,923
10/28/2013 13 13.05 12.84 12.99 1,060,003
10/25/2013 13.02 13.11 12.87 13.04 722,171
10/24/2013 13.13 13.21 12.94 12.96 833,506
10/23/2013 13.32 13.33 13.05 13.11 757,197
10/22/2013 13.39 13.55 13.38 13.44 1,171,951
10/21/2013 13.13 13.42 13.13 13.37 1,454,947
10/18/2013 12.82 13.11 12.77 13.1 1,505,916
10/17/2013 12.41 12.75 12.37 12.75 914,651
10/16/2013 12.42 12.545 12.4 12.5 1,759,086
10/15/2013 12.9 12.9 12.29 12.35 1,437,313
10/14/2013 12.65 12.82 12.55 12.58 1,555,557
10/11/2013 12.68 12.92 12.66 12.84 687,281
10/10/2013 12.65 12.72 12.56 12.72 1,158,720
10/09/2013 12.65 12.65 12.36 12.44 1,052,225
10/08/2013 12.9 12.9 12.53 12.6 793,219
10/07/2013 13 13.04 12.88 12.88 736,099
10/04/2013 13.1 13.29 13.02 13.13 1,020,722
10/03/2013 13.14 13.2 12.97 13.11 1,322,408
10/02/2013 13.03 13.24 12.94 13.14 891,783
10/01/2013 12.86 13.26 12.86 13.1 1,293,807
09/30/2013 12.79 12.98 12.65 12.89 1,118,633
09/27/2013 12.95 13.0599 12.82 12.97 815,725
09/26/2013 13.13 13.13 12.8908 13.04 609,540
09/25/2013 13.02 13.2141 12.885 13.09 844,107
09/24/2013 12.89 13.09 12.75 13.03 998,322
09/23/2013 13.13 13.21 12.85 12.85 1,164,085
09/20/2013 13.4 13.41 13.11 13.11 1,290,086
09/19/2013 13.36 13.565 13.26 13.37 902,794
09/18/2013 13.12 13.4 13.032 13.3 951,044
09/17/2013 13.15 13.28 13.04 13.11 876,906
09/16/2013 13.38 13.39 13.11 13.11 927,117
09/13/2013 13.04 13.23 12.95 13.17 1,193,315
09/12/2013 13.17 13.285 12.99 12.99 1,442,313
09/11/2013 13.11 13.2 12.97 13.13 691,706
09/10/2013 12.98 13.15 12.95 13.13 905,362
09/09/2013 12.49 12.95 12.48 12.86 1,000,408
09/06/2013 12.54 12.605 12.26 12.5 1,520,467
09/05/2013 12.33 12.7 12.31 12.49 1,328,646
09/04/2013 12.04 12.42 12.04 12.27 2,681,453
09/03/2013 12.46 12.6 11.93 12.05 2,910,500
08/30/2013 12.6 12.61 12.23 12.25 1,199,467
08/29/2013 12.53 12.75 12.53 12.58 939,822
08/28/2013 12.6 12.75 12.55 12.55 898,058
08/27/2013 12.7 12.79 12.51 12.61 1,460,007
08/26/2013 12.95 13 12.83 12.87 363,887
08/23/2013 13.03 13.05 12.89 12.94 566,829
08/22/2013 12.87 13.12 12.82 12.99 534,710
08/21/2013 13 13.07 12.78 12.8 637,601
08/20/2013 12.86 13.16 12.82 13.02 870,424
08/19/2013 13.22 13.25 12.82 12.83 914,769
08/16/2013 12.98 13.37 12.98 13.29 919,562
08/15/2013 13.26 13.26 12.99 13.03 1,083,879
08/14/2013 13.4 13.56 13.39 13.42 941,431
08/13/2013 13.52 13.54 13.38 13.41 990,538
08/12/2013 13.49 13.58 13.11 13.46 2,064,619
08/09/2013 13.73 13.77 13.62 13.65 871,843
08/08/2013 13.92 14.02 13.72 13.74 1,144,107
08/07/2013 13.96 14.05 13.82 13.88 1,038,581
08/06/2013 14.48 14.55 14.01 14.03 1,071,597
08/05/2013 14.4 14.54 14.33 14.52 845,475
08/02/2013 14.87 14.87 14.4 14.44 790,122
08/01/2013 14.59 15.01 14.53 14.89 1,539,513
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?