Quantcast

Historical Stock Prices

VALU 
$24.5431
*  
0.0169
0.07%
Get VALU Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading VALU now
Exchange:NASDAQ
Industry: Finance
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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 24.74 24.84 24.5431 24.84 4,613
09/20/2018 24.94 24.94 23.92 24.56 4,727
09/19/2018 25 25.18 24.675 24.76 2,122
09/18/2018 25.39 25.39 24.06 24.68 5,566
09/17/2018 25.6931 25.6931 25.18 25.2 1,117
09/14/2018 25.35 25.65 24.75 25.09 6,626
09/13/2018 25.078 25.14 24.7398 25.14 1,084
09/12/2018 24.71 25.1 24.61 24.64 994
09/11/2018 24.24 25.35 24.24 24.55 3,149
09/10/2018 23.89 23.89 23.89 23.89 1,156
09/07/2018 24.3398 24.3398 24.3398 24.3398 00
09/06/2018 24.77 24.77 24.3398 24.3398 687
09/05/2018 24.26 24.26 24.26 24.26 604
09/04/2018 25 25.0321 24.11 24.47 3,277
08/31/2018 24.01 24.98 23.0701 24.41 1,529
08/30/2018 22.7832 24.5 22.7832 24.163 5,376
08/29/2018 24.951 24.951 23 23.42 1,020
08/28/2018 23.49 23.5 23.04 23.04 1,005
08/27/2018 23.38 23.5 23.38 23.49 1,168
08/24/2018 23.224 23.33 23 23.29 1,200
08/23/2018 24.59 24.59 24.59 24.59 00
08/22/2018 24.9303 24.9303 24.03 24.59 2,413
08/21/2018 24.12 24.7153 24.0226 24.31 1,701
08/20/2018 24.01 24.85 23.6636 24.68 3,816
08/17/2018 24.5 25.35 24.02 24.02 3,664
08/16/2018 24.6593 26.9347 23.4 24.76 8,251
08/15/2018 24.59 24.59 21.559 23.89 4,805
08/14/2018 22.5582 24.17 21.8649 23.2 2,846
08/13/2018 22.32 23.63 20.881 22.8 5,742
08/10/2018 22.64 23.8 21.88 23.8 1,964
08/09/2018 22.3522 23.0562 21.86 22.85 1,208
08/08/2018 21.8 22.4831 21.8 21.8 1,311
08/07/2018 22.92 22.92 21.19 21.75 2,306
08/06/2018 23.31 23.31 23.31 23.31 00
08/03/2018 23.31 23.31 23.31 23.31 00
08/02/2018 22.92 23.7065 22.92 23.31 3,224
08/01/2018 23.18 23.18 23.18 23.18 1,494
07/31/2018 22.5 24.11 21.74 22.81 5,238
07/30/2018 23.19 23.3 22.3 22.3 1,593
07/27/2018 21.99 24.1 20.8548 24.1 8,592
07/26/2018 22.24 22.24 21.73 21.73 567
07/25/2018 22.48 23 21.9 22.65 2,198
07/24/2018 22.45 22.8 21.9074 21.9074 3,440
07/23/2018 23 23 21.4 22.49 7,562
07/20/2018 21.92 21.92 21.71 21.71 794
07/19/2018 21.33 22 20.6 21.79 6,206
07/18/2018 21.5 21.5 21.5 21.5 00
07/17/2018 20.7 21.51 20 21.5 2,562
07/16/2018 23 23 21.5 21.5 570
07/13/2018 22.25 22.57 20.91 22.25 2,274
07/12/2018 22.18 22.79 22.0499 22.79 1,450
07/11/2018 22.87 23.447 22.164 22.65 4,040
07/10/2018 23.71 24 23.12 23.43 1,811
07/09/2018 23.7 24.14 23.0065 23.6 2,437
07/06/2018 23.6 23.635 23.15 23.55 5,503
07/05/2018 23.5 23.5 23.16 23.16 1,021
07/03/2018 23.75 24.25 23.05 23.5 1,106
07/02/2018 23.992 23.992 23.1556 23.729 2,092
06/29/2018 23.25 24 23 23.7 4,373
06/28/2018 22.68 24.4 22.68 23.55 6,675
06/27/2018 23.01 23.01 23.01 23.01 947
06/26/2018 22.5861 23.05 22.2854 22.85 2,529
06/25/2018 22.5 23.4 21.72 22.81 12,887
06/22/2018 19.58 25.14 19.4 23.02 55,879
06/21/2018 20.12 20.12 19.2423 19.36 5,587
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VALU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio