Quantcast

Historical Stock Prices

VSI 
$7.35
*  
0.20
2.8%
Get VSI Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading VSI now
Exchange:NYSE
Industry: Consumer Non-Durables
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 20-APR-2018 TO 20-JUL-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.
07/20/2018 7.15 7.4 7.05 7.35 180,736
07/19/2018 6.95 7.5 6.8 7.15 329,778
07/18/2018 6.9 6.95 6.8 6.95 99,657
07/17/2018 6.6 7 6.55 6.9 275,249
07/16/2018 6.9 6.95 6.5045 6.65 398,895
07/13/2018 7.1 7.2 6.85 6.9 338,580
07/12/2018 7.15 7.2 6.975 7.05 304,051
07/11/2018 7 7.2 6.85 7.15 199,809
07/10/2018 6.95 7.1 6.901 7.05 120,588
07/09/2018 7.15 7.2 6.9 6.95 281,221
07/06/2018 7 7.15 6.8 7.15 240,526
07/05/2018 6.9 7 6.7 6.95 213,698
07/03/2018 6.95 6.95 6.7 6.9 172,774
07/02/2018 6.8 6.925 6.75 6.85 268,409
06/29/2018 6.95 6.975 6.65 6.95 426,313
06/28/2018 7.2 7.3 6.9 6.95 334,255
06/27/2018 7.45 7.55 7.15 7.25 377,565
06/26/2018 7.6 7.7 7.15 7.4 516,857
06/25/2018 7.3 7.6 7.05 7.6 549,785
06/22/2018 7.3 7.65 7.1 7.2 3,509,016
06/21/2018 7.65 7.65 7.1 7.2 796,222
06/20/2018 7.75 7.85 7.5 7.55 530,819
06/19/2018 7.85 7.85 7.45 7.7 456,524
06/18/2018 7.8 8.05 7.655 7.85 510,355
06/15/2018 7.4 7.8 7.35 7.75 670,327
06/14/2018 7.65 7.65 7.4 7.45 459,558
06/13/2018 7.45 7.8 7.4 7.65 526,498
06/12/2018 7.5 7.55 7.1 7.4 662,935
06/11/2018 7 7.45 6.9975 7.45 978,640
06/08/2018 6.25 7.15 6.25 7.05 1,496,515
06/07/2018 5.8 6.2999 5.8 6.25 759,286
06/06/2018 5.45 5.775 5.4 5.75 359,907
06/05/2018 5.25 5.5 5.2 5.4 474,033
06/04/2018 5.2 5.4 5.2 5.3 314,907
06/01/2018 5.25 5.275 5.075 5.2 483,499
05/31/2018 5.45 5.55 5.05 5.1 498,678
05/30/2018 5.25 5.29 5.2 5.25 281,292
05/29/2018 5.25 5.325 5.15 5.25 347,092
05/25/2018 5.15 5.25 5.05 5.25 348,041
05/24/2018 5 5.325 4.9 5.15 465,481
05/23/2018 4.95 5.05 4.9 5.05 137,093
05/22/2018 5.05 5.05 4.95 4.95 285,309
05/21/2018 5.05 5.05 4.9 4.95 493,306
05/18/2018 5.05 5.15 4.9 5 629,485
05/17/2018 5 5.1 4.95 5 439,245
05/16/2018 5.05 5.1 4.9 5 419,300
05/15/2018 4.95 5.1 4.925 5 322,090
05/14/2018 4.95 5 4.9 4.95 495,188
05/11/2018 4.8 5 4.8 4.95 537,106
05/10/2018 4.95 5.2 4.7 4.75 563,863
05/09/2018 4.55 5 4.4 4.9 813,140
05/08/2018 4.55 4.7 4.4 4.55 658,293
05/07/2018 4.6 4.65 4.55 4.6 349,199
05/04/2018 4.7 4.8 4.55 4.55 245,618
05/03/2018 4.75 4.8 4.55 4.7 240,265
05/02/2018 4.6 4.85 4.5 4.8 401,746
05/01/2018 4.9 4.9 4.55 4.6 412,024
04/30/2018 5.05 5.1 4.85 4.95 390,092
04/27/2018 4.95 5.05 4.85 5.05 457,013
04/26/2018 4.95 5.05 4.9 4.95 493,789
04/25/2018 4.8 5.0999 4.8 4.95 865,197
04/24/2018 4.85 4.95 4.8 4.85 448,748
04/23/2018 4.95 5 4.7 4.85 621,484
04/20/2018 4.65 4.95 4.65 4.85 241,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VSI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio