Historical Stock Prices

VSH 
$11.63
*  
0.05
0.43%
Get VSH Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 11.66 11.745 11.61 11.63 1,189,429
07/01/2015 11.8 11.81 11.62 11.68 1,547,681
06/30/2015 11.84 11.85 11.585 11.68 2,121,142
06/29/2015 11.91 11.93 11.71 11.75 2,653,601
06/26/2015 12.04 12.07 11.815 11.99 11,530,560
06/25/2015 12.24 12.25 12.01 12.04 1,249,596
06/24/2015 12.29 12.32 12.135 12.19 1,840,456
06/23/2015 12.31 12.3614 12.23 12.31 799,774
06/22/2015 12.3 12.34 12.2 12.3 1,215,005
06/19/2015 12.28 12.29 12.1599 12.24 1,286,194
06/18/2015 12.24 12.385 12.23 12.28 812,054
06/17/2015 12.32 12.41 12.15 12.22 1,609,857
06/16/2015 12.37 12.43 12.31 12.32 797,874
06/15/2015 12.35 12.44 12.16 12.36 1,152,694
06/12/2015 12.35 12.41 12.26 12.4 1,190,596
06/11/2015 12.33 12.43 12.3 12.43 966,702
06/10/2015 12.38 12.54 12.28 12.32 1,254,748
06/09/2015 12.5 12.54 12.32 12.32 1,006,117
06/08/2015 12.68 12.71 12.53 12.55 2,704,380
06/05/2015 12.68 12.76 12.55 12.68 1,137,188
06/04/2015 12.99 13.01 12.72 12.74 1,204,552
06/03/2015 12.96 13.29 12.92 13.06 3,406,643
06/02/2015 12.73 12.96 12.64 12.91 939,157
06/01/2015 13.04 13.1 12.79 12.8 1,492,936
05/29/2015 13.05 13.08 12.87 13.02 907,471
05/28/2015 12.98 13.05 12.9 13.04 816,121
05/27/2015 12.78 13.01 12.68 12.99 1,414,254
05/26/2015 12.9 12.96 12.6701 12.76 1,550,191
05/22/2015 12.9 12.99 12.86 12.97 568,014
05/21/2015 12.91 13.03 12.85 12.9 1,168,251
05/20/2015 12.97 13.03 12.91 12.93 503,246
05/19/2015 12.98 13.08 12.95 12.99 629,103
05/18/2015 12.87 13.08 12.85 13.03 634,399
05/15/2015 12.98 13.0399 12.87 12.9 706,452
05/14/2015 12.96 13.03 12.85 13.01 717,953
05/13/2015 12.79 12.93 12.78 12.85 668,442
05/12/2015 12.76 12.82 12.64 12.79 1,027,245
05/11/2015 12.87 12.91 12.75 12.82 1,186,929
05/08/2015 12.88 12.94 12.825 12.89 942,612
05/07/2015 12.49 12.79 12.43 12.76 1,155,350
05/06/2015 12.77 12.8 12.41 12.51 1,150,077
05/05/2015 12.23 12.9825 12.23 12.69 2,135,783
05/04/2015 12.82 13.03 12.78 12.94 1,494,456
05/01/2015 12.69 12.81 12.59 12.78 1,593,096
04/30/2015 12.74 12.84 12.6 12.68 1,507,661
04/29/2015 12.9 12.98 12.765 12.81 1,041,674
04/28/2015 12.84 13 12.82 12.98 1,308,776
04/27/2015 12.8 12.86 12.7 12.8 2,192,692
04/24/2015 13.06 13.08 12.77 12.78 1,802,932
04/23/2015 13.37 13.42 13.01 13.08 2,543,320
04/22/2015 13.21 13.47 13.09 13.46 1,577,796
04/21/2015 13.36 13.41 13.21 13.21 1,350,336
04/20/2015 13.44 13.505 13.24 13.27 1,821,178
04/17/2015 13.46 13.46 13.28 13.36 638,048
04/16/2015 13.57 13.641 13.4801 13.59 469,421
04/15/2015 13.64 13.79 13.5999 13.64 767,030
04/14/2015 13.77 13.85 13.58 13.61 743,394
04/13/2015 13.81 13.87 13.72 13.74 582,211
04/10/2015 13.76 13.94 13.72 13.84 685,126
04/09/2015 13.7 13.89 13.7 13.76 1,073,763
04/08/2015 13.74 13.83 13.66 13.76 870,036
04/07/2015 13.88 13.95 13.7 13.73 887,464
04/06/2015 13.76 13.95 13.65 13.92 1,576,083
04/02/2015 13.85 13.95 13.73 13.87 1,283,228
04/01/2015 13.77 13.91 13.67 13.86 2,010,715
03/31/2015 13.62 13.94 13.57 13.82 1,707,666
03/30/2015 13.48 13.72 13.48 13.71 677,618
03/27/2015 13.31 13.48 13.2 13.41 801,821
03/26/2015 13.25 13.49 13.17 13.34 892,833
03/25/2015 13.75 13.8 13.36 13.36 1,252,268
03/24/2015 13.75 13.915 13.73 13.76 2,236,297
03/23/2015 13.95 14 13.75 13.75 578,932
03/20/2015 13.81 14 13.77 13.94 982,334
03/19/2015 13.82 13.85 13.69 13.73 403,362
03/18/2015 13.65 13.93 13.59 13.84 690,832
03/17/2015 13.62 13.74 13.54 13.73 1,254,462
03/16/2015 13.7 13.76 13.61 13.7 635,592
03/13/2015 13.56 13.64 13.35 13.62 992,441
03/12/2015 13.41 13.67 13.41 13.59 1,251,095
03/11/2015 13.78 13.78 13.47 13.49 1,569,422
03/10/2015 13.86 13.98 13.7 13.71 770,180
03/09/2015 14.19 14.24 14.04 14.04 708,359
03/06/2015 14.32 14.41 14.06 14.2 698,152
03/05/2015 14.33 14.42 14.29 14.38 483,310
03/04/2015 14.27 14.35 14.18 14.29 584,629
03/03/2015 14.54 14.54 14.32 14.36 738,224
03/02/2015 14.32 14.6 14.27 14.59 930,372
02/27/2015 14.34 14.38 14.18 14.24 722,205
02/26/2015 14.39 14.51 14.315 14.39 629,336
02/25/2015 14.55 14.61 14.29 14.37 569,172
02/24/2015 14.39 14.61 14.37 14.58 675,202
02/23/2015 14.3 14.39 14.18 14.39 828,078
02/20/2015 14.36 14.41 14.18 14.32 837,294
02/19/2015 14.23 14.385 14.16 14.36 740,532
02/18/2015 14.1 14.315 14.1 14.28 1,061,695
02/17/2015 14.19 14.33 14.04 14.15 1,032,119
02/13/2015 13.79 14.26 13.71 14.23 989,585
02/12/2015 13.64 13.9 13.5 13.8 2,424,883
02/11/2015 13.42 13.71 13.33 13.55 1,488,512
02/10/2015 13.63 13.63 13.29 13.39 2,435,168
02/09/2015 13.53 13.76 13.45 13.47 1,401,958
02/06/2015 13.53 13.84 13.48 13.63 1,776,064
02/05/2015 13.6 13.84 13.48 13.5 1,176,298
02/04/2015 13.57 13.76 13.53 13.65 1,401,240
02/03/2015 13.41 13.67 13.34 13.58 1,796,244
02/02/2015 13.65 13.67 13.12 13.38 1,540,011
01/30/2015 13.65 13.81 13.45 13.62 1,133,723
01/29/2015 13.73 13.84 13.35 13.73 1,191,651
01/28/2015 13.9 13.99 13.635 13.71 801,899
01/27/2015 13.58 13.83 13.56 13.79 1,454,561
01/26/2015 13.41 13.78 13.39 13.75 932,725
01/23/2015 13.45 13.7 13.37 13.41 1,624,805
01/22/2015 13.39 13.49 13.09 13.46 1,546,857
01/21/2015 13.01 13.455 12.683 13.41 1,403,292
01/20/2015 13.34 13.43 13.12 13.27 293,382
01/16/2015 13.14 13.37 13.05 13.36 509,892
01/15/2015 13.42 13.48 13.16 13.2 648,729
01/14/2015 13.39 13.43 13.14 13.38 535,329
01/13/2015 13.6 13.8699 13.31 13.43 727,126
01/12/2015 13.68 13.74 13.405 13.5 934,018
01/09/2015 13.72 13.76 13.54 13.71 790,496
01/08/2015 13.63 13.72 13.57 13.71 2,042,715
01/07/2015 13.53 13.58 13.335 13.48 1,034,705
01/06/2015 13.84 13.86 13.29 13.46 1,490,127
01/05/2015 13.99 14.08 13.775 13.81 1,027,932
01/02/2015 14.24 14.29 13.91 14.09 775,038
12/31/2014 14.37 14.38 14.115 14.15 839,887
12/30/2014 14.25 14.34 14.1601 14.28 896,017
12/29/2014 14.37 14.52 14.27 14.33 610,412
12/26/2014 14.29 14.43 14.21 14.38 341,182
12/24/2014 14.3 14.4 14.21 14.26 332,004
12/23/2014 14.34 14.49 14.26 14.31 1,015,030
12/22/2014 14.08 14.33 14.02 14.32 1,023,447
12/19/2014 14.06 14.17 13.91 14.12 1,961,889
12/18/2014 13.88 14.05 13.78 14.05 1,082,696
12/17/2014 13.24 13.66 13.07 13.65 1,349,943
12/16/2014 13.14 13.405 13.04 13.2 1,300,271
12/15/2014 13.25 13.39 13.125 13.17 1,365,076
12/12/2014 13.39 13.475 13.14 13.14 942,304
12/11/2014 13.69 13.81 13.44 13.49 1,066,826
12/10/2014 14.08 14.19 13.53 13.54 1,796,876
12/09/2014 13.81 14.19 13.725 14.17 1,380,068
12/08/2014 14.29 14.43 13.89 13.98 861,779
12/05/2014 14.14 14.39 14.09 14.37 666,592
12/04/2014 14.36 14.51 14.05 14.07 956,003
12/03/2014 13.7 14.4 13.69 14.36 1,343,670
12/02/2014 13.69 13.87 13.59 13.74 1,190,398
12/01/2014 13.78 13.88 13.465 13.63 1,028,215
11/28/2014 14.01 14.01 13.835 13.87 391,784
11/26/2014 13.93 13.98 13.82 13.97 487,482
11/25/2014 13.96 13.97 13.7215 13.93 663,392
11/24/2014 13.8 14.01 13.62 13.96 1,208,085
11/21/2014 13.95 14.11 13.77 13.79 951,392
11/20/2014 13.53 13.82 13.45 13.79 471,940
11/19/2014 13.8 13.82 13.53 13.61 537,493
11/18/2014 13.51 13.99 13.45 13.77 1,210,379
11/17/2014 13.64 13.7075 13.43 13.45 1,205,263
11/14/2014 13.6 13.76 13.56 13.64 687,155
11/13/2014 13.8 13.92 13.59 13.63 565,313
11/12/2014 13.67 13.84 13.65 13.81 620,351
11/11/2014 13.67 13.835 13.64 13.71 766,537
11/10/2014 13.75 13.88 13.69 13.7 1,812,879
11/07/2014 13.91 14.06 13.74 13.78 1,178,803
11/06/2014 13.62 13.95 13.59 13.86 1,185,228
11/05/2014 13.73 13.76 13.47 13.65 1,135,515
11/04/2014 13.6 13.78 13.59 13.69 933,561
11/03/2014 13.51 13.875 13.41 13.59 2,045,414
10/31/2014 13.41 13.765 13.35 13.51 3,029,129
10/30/2014 13.18 13.34 13.14 13.26 1,818,235
10/29/2014 13.2 13.35 13.035 13.22 3,104,306
10/28/2014 13.74 13.89 13.05 13.2 3,717,239
10/27/2014 13.8 13.85 13.65 13.71 1,283,651
10/24/2014 13.9 13.905 13.8 13.88 1,049,877
10/23/2014 13.78 13.97 13.67 13.88 2,172,451
10/22/2014 13.99 13.99 13.61 13.61 862,001
10/21/2014 13.56 13.97 13.47 13.94 832,566
10/20/2014 13.13 13.51 13.09 13.5 1,547,248
10/17/2014 13.33 13.5 13.14 13.19 1,079,842
10/16/2014 12.43 13.19 12.38 13.13 2,010,894
10/15/2014 12.51 12.84 12.365 12.73 1,879,395
10/14/2014 12.82 13.01 12.53 12.73 2,517,475
10/13/2014 12.77 12.92 12.64 12.68 2,062,848
10/10/2014 13.28 13.28 12.71 12.72 2,585,851
10/09/2014 13.72 13.73 13.42 13.44 1,175,186
10/08/2014 13.65 13.81 13.32 13.77 1,616,805
10/07/2014 13.82 14 13.6 13.66 1,129,470
10/06/2014 14.05 14.09 13.81 13.93 1,313,731
10/03/2014 14.22 14.3 13.96 13.97 768,691
10/02/2014 14.03 14.25 13.77 14.12 1,083,917
10/01/2014 14.3 14.34 14.06 14.09 1,626,128
09/30/2014 14.76 14.805 14.29 14.29 1,118,733
09/29/2014 14.29 14.85 14.15 14.8 2,225,750
09/26/2014 14.41 14.48 14.3 14.42 1,252,183
09/25/2014 14.83 14.84 14.3705 14.4 1,501,647
09/24/2014 15.1 15.1 14.8 14.82 1,284,534
09/23/2014 15.14 15.225 15.03 15.03 1,083,708
09/22/2014 15.23 15.24 14.96 15.16 993,006
09/19/2014 15.7 15.73 15.31 15.34 1,076,495
09/18/2014 15.64 15.74 15.52 15.61 848,320
09/17/2014 15.63 15.72 15.45 15.52 1,088,611
09/16/2014 15.14 15.57 15.12 15.57 1,558,258
09/15/2014 15.59 15.615 15.16 15.17 1,810,523
09/12/2014 16.16 16.25 15.56 15.62 2,439,213
09/11/2014 15.88 16.19 15.88 16.17 2,020,698
09/10/2014 15.76 15.93 15.68 15.88 848,067
09/09/2014 16.02 16.05 15.66 15.7 1,124,599
09/08/2014 16.07 16.19 15.97 15.98 1,397,584
09/05/2014 16.15 16.17 16.03 16.11 685,121
09/04/2014 16.11 16.34 16.07 16.15 2,039,270
09/03/2014 16.23 16.25 16.03 16.13 860,047
09/02/2014 16.05 16.25 16.03 16.14 1,850,230
08/29/2014 16 16.1 15.94 16 607,577
08/28/2014 15.89 16.01 15.83 15.96 554,977
08/27/2014 15.92 16 15.785 15.93 709,435
08/26/2014 15.85 16 15.79 15.89 552,043
08/25/2014 16.06 16.06 15.81 15.88 476,497
08/22/2014 15.84 16.15 15.81 15.95 1,236,289
08/21/2014 15.86 15.93 15.75 15.87 826,116
08/20/2014 15.51 15.86 15.46 15.84 1,296,505
08/19/2014 15.53 15.62 15.48 15.51 559,634
08/18/2014 15.39 15.585 15.36 15.51 757,086
08/15/2014 15.3 15.39 15.12 15.31 619,248
08/14/2014 15.12 15.28 15.1 15.23 372,508
08/13/2014 15.06 15.19 14.94 15.13 523,223
08/12/2014 14.9 15.09 14.82 14.96 664,364
08/11/2014 14.87 15.1 14.84 14.95 709,117
08/08/2014 14.66 14.795 14.54 14.79 851,776
08/07/2014 14.96 15.03 14.63 14.68 1,028,849
08/06/2014 14.6 14.905 14.56 14.84 667,395
08/05/2014 14.66 14.8 14.51 14.67 1,092,357
08/04/2014 14.64 14.75 14.55 14.7 786,534
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?