Quantcast

Historical Stock Prices

VNE 
$29.25
*  
0.53
1.85%
Get VNE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading VNE 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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 28.64 29.42 28.27 29.25 292,125
04/17/2019 28.57 28.82 27.77 28.72 550,058
04/16/2019 28.85 28.97 27.47 27.92 830,973
04/15/2019 28.14 28.14 27.49 27.96 319,996
04/12/2019 27.56 28.03 27.22 27.93 450,937
04/11/2019 26.48 26.91 26.26 26.37 550,373
04/10/2019 25.46 26.68 25.43 26.49 419,358
04/09/2019 25.16 25.37 24.82 25.29 401,850
04/08/2019 25.25 25.63 25.05 25.31 674,306
04/05/2019 25.78 25.93 24.81 24.84 576,623
04/04/2019 25.43 25.88 25.31 25.54 595,372
04/03/2019 25.41 26.25 25.13 25.33 1,468,338
04/02/2019 24.38 24.74 23.41 23.86 900,497
04/01/2019 23.89 24.89 23.85 24.15 977,667
03/29/2019 23.82 24.03 22.77 22.87 1,015,502
03/28/2019 23.42 23.69 23.1 23.19 700,424
03/27/2019 23.76 23.89 22.88 22.94 331,842
03/26/2019 23.23 23.48 23.1 23.41 346,392
03/25/2019 23.43 23.57 22.865 23.1 388,001
03/22/2019 24.26 24.26 23.02 23.15 474,722
03/21/2019 24.67 24.88 24.12 24.68 505,590
03/20/2019 25.79 25.81 24.71 24.88 2,118,954
03/19/2019 24.68 25.25 24.38 24.53 801,300
03/18/2019 24.52 24.72 23.61 23.84 442,845
03/15/2019 23.92 24.65 23.73 24.65 1,458,661
03/14/2019 24.71 24.78 23.08 23.51 742,748
03/13/2019 24.85 25.48 24.46 25.12 1,127,895
03/12/2019 25.55 25.83 24.9 25.47 439,810
03/11/2019 24.59 25.79 24.5 25.7 1,011,167
03/08/2019 24.96 25.37 24.72 25.11 461,112
03/07/2019 25.82 26.29 24.71 25.68 506,918
03/06/2019 27.62 27.75 26.33 26.9 754,247
03/05/2019 29.09 29.34 28.54 28.66 485,063
03/04/2019 30.05 30.11 29.32 29.6 331,992
03/01/2019 30.47 30.64 29.97 30.11 223,276
02/28/2019 30.71 30.87 30.155 30.56 475,732
02/27/2019 30.85 31.13 30.35 30.9 334,899
02/26/2019 30.56 31.37 30.56 30.78 300,923
02/25/2019 30.25 30.88 30.1 30.77 351,603
02/22/2019 28.95 30.6 28.92 30 552,799
02/21/2019 28.93 29.48 28.715 29.07 414,549
02/20/2019 28.88 29.87 28.84 29.2 494,925
02/19/2019 28.68 29.61 28.68 29.47 366,993
02/15/2019 27.89 30.47 27.77 29 940,503
02/14/2019 27.15 28.29 26.98 27.86 677,191
02/13/2019 27.7 28.92 26.8 27.52 1,154,960
02/12/2019 28.28 29.21 27.75 28.94 625,153
02/11/2019 27.35 27.95 26.93 27.54 751,328
02/08/2019 28.33 28.57 26.84 27.25 1,075,568
02/07/2019 29.06 29.36 28.58 28.91 891,286
02/06/2019 28.93 29.72 28.68 29.37 480,115
02/05/2019 28.91 29.94 28.9 29.46 242,785
02/04/2019 28.27 28.98 28.03 28.93 393,010
02/01/2019 29.2 29.29 27.95 28.47 561,408
01/31/2019 28.96 30.15 28.95 29.81 338,919
01/30/2019 29.47 29.63 28.96 29.48 344,953
01/29/2019 30.37 30.64 29.49 29.76 550,788
01/28/2019 30.37 30.9 29.5108 30.6 550,225
01/25/2019 30.38 31.06 29.98 31.03 224,742
01/24/2019 29.36 30.09 29.23 29.96 254,724
01/23/2019 30.78 30.78 29.15 29.45 486,196
01/22/2019 31.61 31.61 29.7 30.7 566,390
01/18/2019 30.56 33.11 30.4 32.79 916,125
*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