Historical Stock Prices

VVV 
$19.98
*  
0.30
1.48%
Get VVV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading VVV 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

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 20.84 21.09 19.64 19.98 1,572,384
12/01/2016 20.86 20.91 20 20.28 1,218,020
11/30/2016 21.1 21.437 20.73 20.99 1,039,014
11/29/2016 21.2 21.4297 20.83 21.22 781,750
11/28/2016 21.05 21.36 20.98 21.14 551,791
11/25/2016 20.96 21.24 20.86 21.09 102,713
11/23/2016 20.99 21.13 20.6 21 499,955
11/22/2016 21.46 21.5 20.8 21 506,677
11/21/2016 21.4 21.71 21.35 21.5 684,642
11/18/2016 20.9 21.59 20.9 21.49 791,716
11/17/2016 20.31 21.25 20.3 20.93 957,724
11/16/2016 19.92 20.3 19.5 20.28 1,379,585
11/15/2016 19.77 20.09 19.31 19.84 759,549
11/14/2016 19.01 19.66 18.72 19.61 1,934,710
11/11/2016 18.91 19.61 18.31 18.9 1,634,010
11/10/2016 19.83 20.0193 18.65 18.93 2,410,700
11/09/2016 20.61 20.75 18.3 19.8 4,751,098
11/08/2016 20.86 21.14 20.52 21.03 674,092
11/07/2016 20.78 21.1216 20.715 20.79 277,278
11/04/2016 20.18 21.18 20.18 20.68 459,958
11/03/2016 20.18 20.3997 20.1 20.33 501,347
11/02/2016 19.95 20.45 19.9 20.1 830,057
11/01/2016 20.29 20.56 19.8 20.06 912,478
10/31/2016 20.46 20.69 20.17 20.4 604,074
10/28/2016 20.3 20.94 19.92 20.59 1,206,633
10/27/2016 20.75 20.8 20.12 20.4 1,279,179
10/26/2016 20.9 21.05 20.54 20.71 1,743,144
10/25/2016 21.28 21.29 20.61 21.07 2,001,365
10/24/2016 21.47 21.61 21.1 21.35 1,446,796
10/21/2016 22 22 21.42 21.57 1,839,846
10/20/2016 22.31 22.31 21.91 22.1 1,171,183
10/19/2016 22.98 23.18 22.14 22.3 1,730,744
10/18/2016 23.17 23.18 22.73 22.78 1,200,579
10/17/2016 23.13 23.39 23 23.11 222,762
10/14/2016 23.4 23.57 23 23.28 429,878
10/13/2016 23.16 23.35 23 23.15 736,809
10/12/2016 22.86 23.32 22.79 23.2 841,761
10/11/2016 22.95 23.13 22.69 22.98 1,364,149
10/10/2016 22.9 23.2 22.77 23.09 966,545
10/07/2016 22.85 23.05 22.6 22.75 2,351,541
10/06/2016 22.62 23.2 22.62 23.07 2,167,282
10/05/2016 23.25 23.29 23 23 852,833
10/04/2016 23.19 23.54 23.06 23.13 740,481
10/03/2016 23.55 23.68 23 23.21 1,265,151
09/30/2016 23.74 23.85 23.47 23.49 1,686,493
09/29/2016 23.85 23.99 23 23.5 2,886,937
09/28/2016 23.6 24.075 23.41 23.85 1,805,513
09/27/2016 24 24.48 23.65 23.68 3,980,249
09/26/2016 23.09 24.01 23.07 23.98 2,954,625
09/23/2016 24.1 24.51 23.1 23.1 35,295,270
*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?