Quantcast

Historical Stock Prices

VVV 
$21.9
*  
0.21
0.97%
Get VVV Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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-OCT-2018 TO 18-JAN-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.
01/18/2019 21.85 22.13 21.7746 21.9 1,172,358
01/17/2019 21.26 21.77 21.18 21.69 3,102,611
01/16/2019 20.79 21.42 20.67 21.33 1,210,270
01/15/2019 20.69 20.84 20.37 20.61 572,602
01/14/2019 20.65 20.9 20.615 20.7 558,916
01/11/2019 20.7 20.805 20.55 20.73 674,023
01/10/2019 20.48 20.74 20.42 20.74 514,688
01/09/2019 20.33 20.71 20.26 20.57 774,290
01/08/2019 20.05 20.23 19.89 20.19 1,062,334
01/07/2019 19.71 19.99 19.49 19.8 738,937
01/04/2019 19.3 19.92 19.27 19.79 960,951
01/03/2019 19.5 19.59 19.05 19.06 1,024,006
01/02/2019 19.11 19.77 18.94 19.59 1,212,379
12/31/2018 19.19 19.39 19.06 19.35 957,261
12/28/2018 19.22 19.32 19 19.13 966,175
12/27/2018 18.77 19.19 18.65 19.18 847,858
12/26/2018 18.89 19.02 18.5 19.02 1,025,753
12/24/2018 18.73 19.09 18.66 18.85 1,105,057
12/21/2018 18.64 19.07 18.47 18.86 3,300,303
12/20/2018 18.61 18.71 18.13 18.62 1,557,002
12/19/2018 18.9 19.2 18.515 18.64 1,098,578
12/18/2018 18.91 19.09 18.82 18.96 967,425
12/17/2018 19.22 19.37 18.73 18.79 1,511,654
12/14/2018 19.64 19.9 19.29 19.3 1,313,844
12/13/2018 20.3 20.45 19.78 19.8 1,332,401
12/12/2018 20.77 21 20.18 20.18 1,131,318
12/11/2018 20.4 20.73 20.32 20.45 876,176
12/10/2018 20.41 20.74 20.13 20.15 1,440,107
12/07/2018 20.79 21.12 20.45 20.47 1,720,812
12/06/2018 20.34 20.89 20.07 20.84 2,061,909
12/04/2018 21.15 21.2 20.55 20.62 866,512
12/03/2018 21.29 21.49 20.78 21.14 1,286,529
11/30/2018 20.39 21.12 20.27 21.09 1,463,634
11/29/2018 20.59 20.7 20.385 20.39 1,438,463
11/28/2018 20.31 20.89 20.31 20.72 1,343,259
11/27/2018 20.44 20.54 20.12 20.32 978,015
11/26/2018 20.53 20.87 20.5171 20.57 1,650,991
11/23/2018 20.03 20.59 20.03 20.33 681,141
11/21/2018 20.39 20.445 20.14 20.14 1,170,962
11/20/2018 20.32 20.61 20.11 20.29 2,066,281
11/19/2018 20.32 21.085 20.27 20.37 2,467,324
11/16/2018 20.12 20.79 20.12 20.41 2,543,046
11/15/2018 19.7 20.58 19.7 20.2 2,045,145
11/14/2018 19.91 20.27 19.78 19.81 1,817,356
11/13/2018 19.55 19.84 19.27 19.73 2,057,168
11/12/2018 20 20.04 19.57 19.6 1,634,898
11/09/2018 20.65 20.81 20.12 20.12 1,848,520
11/08/2018 19.82 20.87 19.82 20.76 2,273,382
11/07/2018 19.12 20.13 19.1001 20.02 2,851,436
11/06/2018 18.13 19.13 17.49 19.05 4,917,594
11/05/2018 20.47 20.85 20.42 20.79 1,798,309
11/02/2018 20.54 20.61 20.34 20.4 1,346,087
11/01/2018 20.09 20.52 19.94 20.41 1,187,217
10/31/2018 20.31 20.35 19.9 19.92 1,429,295
10/30/2018 19.71 20.32 19.65 20.13 1,483,264
10/29/2018 19.85 20.075 19.555 19.74 1,114,373
10/26/2018 19.32 19.92 19.17 19.62 1,400,388
10/25/2018 19.3 19.62 19.13 19.51 1,381,143
10/24/2018 19.5 19.6986 19.08 19.15 1,497,032
10/23/2018 19.73 19.85 19.51 19.56 1,366,853
10/22/2018 20.09 20.21 19.83 19.95 677,230
10/19/2018 20.01 20.2 19.95 20.08 748,998
10/18/2018 20.15 20.26 19.84 19.92 1,489,602
*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