Quantcast

Historical Stock Prices

VEDL 
$11.31
*  
0.41
3.76%
Get VEDL Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading VEDL 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
10/19/2018 11.35 11.53 11.15 11.31 885,557
10/18/2018 11.05 11.13 10.87 10.9 405,788
10/17/2018 11.29 11.375 11.215 11.3 340,370
10/16/2018 11.63 11.63 11.48 11.61 417,073
10/15/2018 11.49 11.535 11.41 11.46 322,974
10/12/2018 11.59 11.61 11.43 11.61 848,949
10/11/2018 11.35 11.35 11.09 11.16 1,351,268
10/10/2018 11.7 11.72 11.23 11.23 872,072
10/09/2018 11.37 11.55 11.315 11.43 609,079
10/08/2018 11.24 11.39 11.2 11.32 573,155
10/05/2018 12.52 12.52 12.21 12.27 591,396
10/04/2018 13.14 13.14 12.76 12.8 358,358
10/03/2018 13.19 13.23 12.98 13.02 385,071
10/02/2018 12.79 12.87 12.7 12.78 390,507
10/01/2018 12.82 12.86 12.66 12.72 430,009
09/28/2018 12.85 12.92 12.725 12.8 678,163
09/27/2018 13.2 13.29 13.15 13.26 303,585
09/26/2018 13.33 13.41 13.16 13.25 928,325
09/25/2018 12.81 12.91 12.79 12.82 661,753
09/24/2018 12.85 12.86 12.66 12.7 815,576
09/21/2018 12.84 13 12.77 12.96 1,092,072
09/20/2018 13.09 13.13 13.01 13.12 465,824
09/19/2018 12.89 12.99 12.81 12.93 744,040
09/18/2018 12.72 12.89 12.66 12.85 616,379
09/17/2018 13.18 13.18 13 13.02 372,093
09/14/2018 13.1 13.3927 13.09 13.29 835,232
09/13/2018 12.83 12.8866 12.73 12.83 657,648
09/12/2018 12.38 12.83 12.33 12.78 889,211
09/11/2018 11.93 12.18 11.89 12.17 567,535
09/10/2018 12.27 12.31 12.19 12.22 534,484
09/07/2018 12.71 12.805 12.58 12.68 422,835
09/06/2018 12.74 12.75 12.49 12.61 350,641
09/05/2018 12.68 12.8 12.63 12.79 446,670
09/04/2018 12.45 12.45 12.27 12.38 314,491
08/31/2018 12.72 12.845 12.65 12.78 358,613
08/30/2018 12.92 12.92 12.7 12.8 428,539
08/29/2018 12.885 12.96 12.78 12.92 300,968
08/28/2018 13.12 13.19 12.99 13.08 461,227
08/27/2018 12.79 13.06 12.79 13.01 773,441
08/24/2018 12.68 12.78 12.55 12.76 1,671,666
08/23/2018 12.19 12.21 11.98 12.02 537,272
08/22/2018 12.37 12.44 12.275 12.41 453,057
08/21/2018 12.52 12.52 12.33 12.34 551,766
08/20/2018 12.55 12.73 12.51 12.54 560,888
08/17/2018 11.96 12.27 11.93 12.27 475,888
08/16/2018 11.8 11.97 11.78 11.8 686,816
08/15/2018 12.01 12.01 11.58 11.8 645,305
08/14/2018 12.1 12.22 12.03 12.16 296,115
08/13/2018 12.45 12.45 12.08 12.11 503,408
08/10/2018 12.94 12.94 12.56 12.64 580,487
08/09/2018 13.4 13.44 13.28 13.29 675,620
08/08/2018 13.13 13.13 12.83 12.97 527,143
08/07/2018 13.21 13.36 13.2 13.25 629,074
08/06/2018 12.9 13.08 12.88 13.03 265,816
08/03/2018 12.82 13.12 12.8 13.1 930,506
08/02/2018 12.4 12.49 12.24 12.49 565,554
08/01/2018 12.78 12.8 12.55 12.76 570,284
07/31/2018 13.04 13.21 12.82 12.91 683,509
07/30/2018 13.11 13.29 12.91 12.93 495,071
07/27/2018 12.86 13.0598 12.82 13.03 835,114
07/26/2018 12.66 12.79 12.65 12.75 579,632
07/25/2018 12.61 12.92 12.61 12.9 471,038
07/24/2018 12.49 12.71 12.43 12.59 589,385
07/23/2018 12.12 12.25 11.99 12.13 456,341
07/20/2018 11.83 11.83 11.71 11.76 326,136
07/19/2018 12.04 12.09 11.85 12.04 365,374
*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?

Smart Portfolio