$99.75 -0.74 (%) Visteon Corp - NYSE

Aug. 31, 2015 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VC historical data

Date Open High Low Close Volume
8/28/2015100.01101.3199.68100.49423,383
8/27/2015100.06101.4698.64100.01745,163
8/26/201598.4599.5296.5799.021,011,122
8/25/201598.5599.2496.3296.43679,891
8/24/201598.8999.0895.1196.561,288,543
8/21/201599.96101.2598.6399.25854,299
8/20/2015101.70102.54100.51100.95693,886
8/19/2015103.08103.91101.96102.78384,865
8/18/2015103.56104.14103.13103.34312,206
8/17/2015102.26103.87102.26103.59360,437
8/14/2015102.92103.12102.09102.68565,999
8/13/2015102.23103.02102.23102.43360,235
8/12/2015102.28102.53100.91102.19698,526
8/11/2015101.55102.67100.11102.43970,663
8/10/2015102.03103.14101.42102.501,142,191
8/7/2015101.24102.47100.62101.31473,246
8/6/2015101.46101.4698.96101.11968,529
8/5/2015100.00102.0099.71101.011,187,304
8/4/201599.1799.9998.1698.42755,002
8/3/201599.9899.9898.1798.97600,436
7/31/201599.6699.6698.2499.53358,804
7/30/201598.0099.6197.4799.27632,107
7/29/201597.4699.0097.4198.68669,152
7/28/201595.5698.0495.5697.60520,070
7/27/201595.4696.4195.1295.47586,168
7/24/201597.6497.6495.5296.01508,891
7/23/201597.2798.0096.5096.84476,523
7/22/201597.0297.6796.4396.75910,659
7/21/201597.8998.0096.7297.44785,179
7/20/201598.1998.5497.6097.89494,535
7/17/201598.0998.5096.9398.30859,371
7/16/2015100.13100.1397.0597.841,249,717
7/15/2015100.45100.5498.9699.93990,957
7/14/2015101.22101.40100.24100.65649,466
7/13/2015101.62102.40101.18101.38565,928
7/10/2015100.24101.68100.24100.65601,801
7/9/2015101.60102.5899.6399.841,113,405
7/8/2015104.70105.45100.36100.591,153,783
7/7/2015105.51105.74103.33105.62680,078
7/6/2015105.48106.59104.78105.49779,411
7/2/2015106.20106.71105.56106.53591,429
7/1/2015105.42106.18104.86105.49456,780
6/30/2015104.59105.29103.82104.98561,845
6/29/2015105.63105.81103.69104.02679,198
6/26/2015106.96107.22106.29106.341,323,858
6/25/2015107.80107.98105.89106.73461,511
6/24/2015107.84107.91106.55107.56594,845
6/23/2015108.58109.41108.07108.11381,333
6/22/2015108.66108.86108.24108.45687,295
6/19/2015108.63108.85108.15108.20356,191
6/18/2015108.60109.16108.15108.65424,828
6/17/2015108.50109.54108.27108.51601,862
6/16/2015107.55108.43107.52108.29370,653
6/15/2015107.79108.28107.47107.75851,575
6/12/2015107.88109.07107.74108.85760,367
6/11/2015108.53108.99107.91108.56718,426
6/10/2015109.00110.24108.30108.441,356,113
6/9/2015108.21110.08107.84109.972,222,280
6/8/2015105.48107.08105.35105.96675,958
6/5/2015106.45106.77105.44105.64783,071
6/4/2015106.90107.37105.75106.35986,286
6/3/2015106.25107.94106.05107.021,418,296
6/2/2015107.99108.57105.12105.452,030,510
6/1/2015109.95109.95108.24108.43625,913
5/29/2015110.48110.48109.09109.52470,328
5/28/2015110.11110.41109.32110.13487,827
5/27/2015109.09110.25108.72109.95431,944
5/26/2015109.29109.31108.41108.68299,068
5/22/2015109.37110.41109.06109.57588,576
5/21/2015109.18109.92108.82109.67573,199
5/20/2015109.01109.41108.56109.27433,424
5/19/2015108.88109.23108.07108.70589,288
5/18/2015108.04109.30107.80109.03578,054
5/15/2015106.64108.34106.25108.14961,508
5/14/2015107.00107.31106.15106.64901,566
5/13/2015107.25107.81106.10106.401,126,866
5/12/2015105.60106.90105.12106.70576,558
5/11/2015106.18106.46105.15105.631,273,819
5/8/2015106.42107.47105.49105.85823,193
5/7/2015105.24106.93104.36105.861,216,460
5/6/2015102.72102.78101.33101.98694,670
5/5/2015102.38103.26102.22102.31615,882
5/4/2015102.46102.84101.77102.51485,785
5/1/2015102.03102.60101.13102.26414,504
4/30/2015101.66102.43101.26101.40422,345
4/29/2015102.50103.11102.12102.48272,798
4/28/2015102.40103.14101.91102.92352,067
4/27/2015102.76104.04102.53102.64324,284
4/24/2015103.43103.49102.61103.06263,033
4/23/2015102.86103.41102.05102.83287,414
4/22/2015103.24103.37102.35103.01324,491
4/21/2015102.36103.21102.00103.11368,142
4/20/2015102.92102.92101.41102.14730,459
4/17/2015101.55102.57100.73102.32598,675
4/16/2015102.12103.01101.60101.92698,860
4/15/2015102.51102.91101.98102.53488,038
4/14/2015102.22102.87101.24102.21451,955
4/13/2015102.45103.20101.84101.91893,154
4/10/2015102.10102.71101.56102.50700,612
4/9/2015102.37103.19101.57101.991,117,790
  • Showing 1-100 of 1,167 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!