| Code | Name | High | Low | Close | Volume | Change |
|---|
| V | Visa Inc. | 70.67 | 68.30 | 68.55 | 11,261,781 | 2.95 |  | 4.13 |
| VAL | Valspar Corporation (The) | 31.43 | 30.98 | 31.27 | 397,954 | 0.21 |  | 0.68 |
| VAL.P | THE VALSPAR CORP | 24.42 | 24.11 | 24.16 | 6,835,356 | 0.13 | | 0.54 |
| VALE | VALE S.A. | 27.88 | 27.37 | 27.43 | 14,797,328 | 0.13 | | 0.47 |
| VAR | Varian Medical Systems Inc. | 57.00 | 55.96 | 56.31 | 1,144,465 | 0.23 | | 0.41 |
| VBF | Invesco Van Kampen Bond Fund | 20.72 | 20.52 | 20.66 | 12,755 | 0.18 | | 0.88 |
| VCI | Valassis Communications Inc. | 32.96 | 31.84 | 32.28 | 293,276 | 0.32 | | 1.00 |
| VCO | Vina Concha Y Toro | 49.54 | 48.04 | 48.62 | 8,984 | 0.29 | | 0.60 |
| VCV | Invesco Van Kampen California Value | 13.86 | 13.68 | 13.82 | 30,241 | 0.09 | | 0.66 |
| VE | Veolia Environnement | 25.86 | 25.42 | 25.59 | 300,756 | 0.39 | | 1.55 |
| VEL-E | Virginia Electric & Power Company | 97.60 | 97.60 | 97.60 | 10 | 1.75 | | 1.76 |
| VFC | V.F. Corporation | 75.83 | 74.41 | 75.09 | 896,231 | 0.26 | | 0.35 |
| VG | Vonage Holdings Corp. | 2.280 | 2.200 | 2.260 | 2,012,277 | 0.070 | | 3.20 |
| VGM | Invesco Van Kampen Trust for Investment | 15.02 | 14.93 | 14.94 | 57,012 | 0.07 | | 0.47 |
| VGR | Vector Group Ltd. | 20.45 | 20.06 | 20.28 | 669,449 | 0.24 | | 1.20 |
| VHI | Valhi Inc. | 18.56 | 17.75 | 17.89 | 34,461 | 0.66 | | 3.56 |
| VIA | Viacom Inc. | 37.12 | 36.14 | 36.84 | 84,878 | 0.28 | | 0.77 |
| VIA.B | Viacom Inc. | 32.74 | 32.11 | 32.51 | 2,483,519 | 0.23 | | 0.71 |
| VIM | Invesco Van Kampen Trust for Insured | 14.22 | 14.07 | 14.12 | 12,157 | 0.11 | | 0.77 |
| VIP | Open Joint Stock Company | 14.90 | 14.45 | 14.83 | 2,747,375 | 0.07 | | 0.47 |
| VIT | Vanceinfo Technologies Inc | 30.50 | 29.78 | 30.04 | 475,789 | 0.07 | | 0.23 |
| VIV | Vivo Participacoes S.A. | 25.78 | 25.11 | 25.30 | 1,208,687 | 0.40 | | 1.61 |
| VKQ | Invesco Van Kampen Municipal Trust | 14.67 | 14.52 | 14.59 | 46,068 | 0.06 | | 0.41 |
| VLO | Valero Energy Corporation | 17.12 | 16.76 | 16.87 | 4,692,180 | 0.05 | | 0.30 |
| VLT | Invesco Van Kampen High Income Corporate | 16.00 | 15.72 | 15.97 | 60,297 | 0.14 | | 0.88 |
| VLY | Valley National Bancorp | 13.25 | 12.95 | 13.12 | 444,506 | 0.16 | | 1.23 |
| VLY-A | Valley National Bancorp | 25.47 | 25.32 | 25.32 | 1,400 | 0.13 | | 0.51 |
| VLY.W | Valley National Bancorp | 2.150 | 2.150 | 2.150 | 5,000 | 0.100 | | 4.88 |
| VMC | Vulcan Materials Company | 38.47 | 37.76 | 38.25 | 1,663,105 | 0.01 | | 0.03 |
| VMI | Valmont Industries Inc. | 70.51 | 69.53 | 69.66 | 133,704 | 0.31 | | 0.45 |
| VMO | Invesco Van Kampen Municipal Opportunity | 14.61 | 14.56 | 14.60 | 22,704 | 0.03 | | 0.21 |
| VMW | Vmware Inc. | 84.75 | 82.97 | 84.23 | 1,908,326 | 1.30 | | 1.57 |
| VNO | Vornado Realty Trust | 86.83 | 85.43 | 85.89 | 1,168,245 | 0.14 | | 0.16 |
| VNO-A | Vornado Realty Trust | 125.0 | 124.0 | 125.0 | 800 | 9.0 | | 7.76 |
| VNO-E | Vornado Realty Trust | 25.58 | 25.38 | 25.58 | 3,600 | 0.15 | | 0.59 |
| VNO-F | Vornado Realty Trust | 24.68 | 24.45 | 24.68 | 8,042 | 0.24 | | 0.98 |
| VNO-G | Vornado Realty Trust | 24.59 | 24.33 | 24.53 | 14,035 | 0.20 | | 0.82 |
| VNO-H | Vornado Realty Trust | 25.00 | 24.51 | 24.85 | 14,300 | 0.18 | | 0.73 |
| VNO-I | Vornado Realty Trust | 24.66 | 24.19 | 24.66 | 6,949 | 0.30 | | 1.23 |
| VNOD | Vornado Realty LP | 27.25 | 26.92 | 27.17 | 29,112 | 0.20 | | 0.74 |
| VNR | Vanguard Natural Resources LLC | 25.24 | 24.82 | 25.24 | 206,672 | 0.42 | | 1.69 |
| VNV | Viacom Inc. | 26.52 | 26.07 | 26.13 | 74,367 | 0.12 | | 0.46 |
| VOL | Volt Information Sciences Inc. | 7.280 | 7.030 | 7.070 | 46,162 | 0.070 | | 1.00 |
| VOQ | Invesco Van Kampen Ohio Quality | 15.64 | 15.58 | 15.62 | 5,180 | 0.02 | | 0.13 |
| VPG | Vishay Precision Group Inc. | 15.85 | 15.16 | 15.21 | 22,436 | 0.64 | | 4.04 |
| VPV | Invesco Van Kampen Pennsylvania Value | 14.27 | 14.16 | 14.27 | 54,967 | 0.03 | | 0.21 |
| VQ | Venoco Inc. | 18.49 | 17.87 | 18.01 | 427,190 | 0.03 | | 0.17 |
| VR | Validus Holdings Ltd. | 26.00 | 25.48 | 25.49 | 607,403 | 0.18 | | 0.70 |
| VRS | Verso Paper Corp. | 2.910 | 2.770 | 2.790 | 85,479 | 0.050 | | 1.82 |
| VRX | Valeant Pharmaceuticals International | 65.90 | 63.56 | 64.42 | 1,402,070 | 0.58 | | 0.91 |
| VSH | Vishay Intertechnology Inc. | 8.350 | 8.140 | 8.300 | 1,565,187 | 0.070 | | 0.85 |
| VSI | Vitamin Shoppe Inc | 25.42 | 25.00 | 25.39 | 70,793 | 0.47 | | 1.89 |
| VTA | Invesco Van Kampen Dynamic Credit | 11.87 | 11.61 | 11.85 | 154,905 | 0.06 | | 0.51 |
| VTJ | Invesco Van Kampen Trust for Investment | 17.43 | 17.05 | 17.11 | 12,394 | 0.01 | | 0.06 |
| VTN | Invesco Van Kampen Trt for Investment | 15.75 | 15.61 | 15.61 | 24,097 | 0.03 | | 0.19 |
| VTR | Ventas Inc. | 53.10 | 52.62 | 52.88 | 1,031,517 | 0.22 | | 0.42 |
| VVC | Vectren Corporation | 24.94 | 24.51 | 24.55 | 552,327 | 0.26 | | 1.05 |
| VVI | Viad Corporation | 15.60 | 15.32 | 15.45 | 69,565 | 0.15 | | 0.96 |
| VVR | Invesco Van Kampen Senior Income Trust | 4.600 | 4.540 | 4.570 | 407,759 | 0.020 | | 0.44 |
| VZ | Verizon Communications Inc. | 30.51 | 30.25 | 30.46 | 14,233,027 | 0.24 | | 0.79 |