VISA $183.21

down -0.81


19/6/2013 01:19 PM  |  NYSE : V  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

V historical data

Date Open High Low Close Volume
6/18/2013 181.72 185.23 181.72 184.01 18948
6/17/2013 182.32 183.72 181.50 182.35 36948
6/14/2013 182.05 182.48 180.11 180.93 18568
6/13/2013 179.15 182.76 178.71 182.25 24401
6/12/2013 180.64 180.64 178.71 179.15 24987
6/11/2013 180.55 181.95 179.56 179.66 19641
6/10/2013 180.54 183.14 179.63 182.33 34448
6/7/2013 180.65 181.00 179.55 179.94 34748
6/6/2013 176.69 179.42 176.40 179.35 36662
6/5/2013 179.87 180.19 176.86 177.22 30442
6/4/2013 179.40 181.75 178.70 180.20 33821
6/3/2013 178.75 180.68 177.51 180.19 38081
5/31/2013 180.57 181.40 178.10 178.14 31286
5/30/2013 178.34 181.99 178.34 181.03 24070
5/29/2013 179.22 180.20 178.07 178.14 18726
5/28/2013 182.44 182.54 179.67 180.03 24843
5/24/2013 177.88 181.10 176.90 180.45 30766
5/23/2013 178.38 179.51 177.11 178.10 42097
5/22/2013 182.08 184.42 180.10 180.14 48908
5/21/2013 181.54 182.69 180.39 181.55 33557
5/20/2013 183.91 184.90 180.80 181.61 52980
5/17/2013 180.88 184.58 180.52 184.57 33122
5/16/2013 181.74 181.74 179.78 179.80 24784
5/15/2013 180.00 181.79 179.68 181.76 10938
5/14/2013 178.98 181.49 178.64 180.32 40187
5/13/2013 178.58 180.44 178.13 178.93 31200
5/10/2013 178.68 179.02 177.55 178.75 34594
5/9/2013 179.23 179.88 178.23 178.58 28753
5/8/2013 179.46 179.50 177.70 179.26 36123
5/7/2013 179.49 179.86 177.22 179.79 29691
5/6/2013 179.34 180.77 178.13 178.89 32710
5/3/2013 176.96 180.84 176.43 179.54 37566
5/2/2013 170.00 179.66 170.00 175.40 76693
5/1/2013 166.99 168.26 163.60 166.02 30631
4/30/2013 168.59 169.90 168.04 168.46 30404
4/29/2013 167.73 168.50 167.16 167.90 26736
4/26/2013 168.76 169.60 167.14 167.23 15318
4/25/2013 167.91 170.48 167.44 168.76 23307
4/24/2013 165.66 167.57 165.60 167.06 18618
4/23/2013 164.27 165.68 163.53 165.66 15810
4/22/2013 163.57 164.35 162.49 163.53 13509
4/19/2013 162.08 164.11 161.75 163.96 19051
4/18/2013 162.59 163.39 161.27 161.41 52527
4/17/2013 163.74 164.03 161.94 162.23 23859
4/16/2013 162.65 164.80 162.50 164.71 25230
4/15/2013 164.62 164.88 161.29 161.29 26935
4/12/2013 165.91 166.83 165.10 165.75 17692
4/11/2013 167.00 167.90 166.22 167.62 16233
4/10/2013 164.97 167.30 164.97 166.99 22491
4/9/2013 166.83 166.88 164.01 164.75 15011
4/8/2013 165.64 166.37 164.48 166.29 15314
4/5/2013 164.21 165.42 163.59 165.16 19906
4/4/2013 165.42 166.53 165.01 166.48 22259
4/3/2013 168.42 168.53 164.28 164.75 41562
4/2/2013 168.42 168.90 167.31 167.95 23955
4/1/2013 169.75 170.99 166.90 167.35 33088
3/28/2013 168.75 170.96 168.13 169.84 31141
3/27/2013 166.61 169.23 165.51 168.66 33428
3/26/2013 164.90 167.78 164.54 167.46 43162
3/25/2013 160.75 164.28 160.50 164.00 48342
3/22/2013 158.21 160.16 157.72 160.09 46872
3/21/2013 158.45 159.73 157.80 157.80 37208
3/20/2013 157.00 159.97 156.72 159.33 40176
3/19/2013 158.00 159.35 155.68 156.00 44012
3/18/2013 157.28 159.18 156.40 158.07 37907
3/15/2013 160.03 160.64 158.53 158.55 43999
3/14/2013 159.40 161.07 159.30 160.66 37134
3/13/2013 159.50 160.40 158.85 159.37 27554
3/12/2013 160.68 160.97 159.03 159.80 20852
3/11/2013 161.37 161.60 160.41 161.18 16855
3/8/2013 161.34 161.40 159.89 160.67 23929
3/7/2013 160.87 161.78 159.65 160.51 21718
3/6/2013 160.86 161.70 160.20 161.06 18790
3/5/2013 160.09 161.78 159.86 160.29 25669
3/4/2013 157.76 159.54 157.55 159.50 16425
3/1/2013 157.93 158.86 156.65 158.08 33030
2/28/2013 160.34 160.34 158.31 158.64 28070
2/27/2013 157.45 160.10 157.30 159.87 20795
2/26/2013 156.01 158.59 156.01 157.83 28385
2/25/2013 159.20 160.35 155.89 155.89 27958
2/22/2013 158.30 159.58 156.69 159.43 29345
2/21/2013 155.12 158.29 154.79 157.44 35552
2/20/2013 157.12 157.61 155.19 155.42 39222
2/19/2013 158.01 158.79 156.66 157.61 33025
2/15/2013 156.35 158.08 155.74 157.99 44711
2/14/2013 154.60 156.65 154.30 155.98 31900
2/13/2013 156.45 157.39 154.14 154.77 34794
2/12/2013 156.84 157.70 156.42 156.80 24514
2/11/2013 157.58 158.17 155.94 156.33 27581
2/8/2013 157.40 158.94 157.10 157.80 32285
2/7/2013 158.98 159.79 156.96 157.06 50457
2/6/2013 159.22 160.88 158.62 160.82 37642
2/5/2013 157.62 159.60 156.80 159.53 27763
2/4/2013 157.77 158.40 156.56 156.65 26330
2/1/2013 159.00 159.48 157.35 158.56 31846
1/31/2013 159.00 159.50 156.35 157.91 41714
1/30/2013 156.99 159.09 154.75 155.01 46770
1/29/2013 155.74 157.09 155.12 156.66 29160
1/28/2013 160.28 160.58 156.30 156.35 33830
1/25/2013 159.92 160.14 159.03 159.84 16754
Marketplace
Trading Center