$96.58 -0.67 (%) Visteon Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VC historical data

Date Open High Low Close Volume
9/30/201499.1599.1896.8397.25706,482
9/29/2014100.09100.2298.9999.03807,116
9/26/2014102.48102.58100.64101.11563,011
9/25/2014103.12103.31101.59102.07490,895
9/24/2014102.53103.28101.45103.08400,999
9/23/2014102.96103.15102.23102.74643,619
9/22/2014104.99105.20103.24103.40444,295
9/19/2014106.87106.92104.74104.79897,318
9/18/2014106.64107.09106.21106.26270,270
9/17/2014106.72107.52105.45106.19396,432
9/16/2014105.54106.76105.26106.47493,044
9/15/2014107.50107.57105.60105.82520,117
9/12/2014107.86108.16105.54106.38772,838
9/11/2014107.68109.13107.16108.291,303,808
9/10/2014103.16109.41102.13107.492,228,137
9/9/2014103.66104.04102.85103.06336,442
9/8/2014103.63104.68103.07103.52342,422
9/5/2014103.22104.13102.61104.04834,452
9/4/2014102.50103.82102.45103.00350,913
9/3/2014102.07102.49101.77102.30329,806
9/2/2014101.00101.99101.00101.67476,875
8/29/2014100.64101.21100.02101.19431,002
8/28/2014100.93100.93100.06100.55239,203
8/27/2014100.76101.21100.43101.05195,206
8/26/2014101.31102.04100.80100.91231,629
8/25/2014100.94101.35100.57101.17238,305
8/22/2014100.50100.7799.48100.35272,898
8/21/201499.77100.9898.85100.51469,425
8/20/201499.2399.6898.6999.51288,058
8/19/201499.0599.8698.8299.35205,909
8/18/201498.5199.5498.5198.97373,816
8/15/201498.0098.2997.4497.99292,082
8/14/201497.4897.9496.5797.77386,359
8/13/201496.9598.3596.6097.52476,509
8/12/201496.7496.9696.1596.56558,848
8/11/201497.2997.3296.4996.77611,923
8/8/201497.6897.7096.1696.76890,876
8/7/201499.6099.6197.0197.72804,408
8/6/201496.5099.8295.7599.611,179,376
8/5/201498.0698.7696.7197.24691,079
8/4/201496.3899.2895.9598.81768,422
8/1/201495.0595.8794.7595.60473,880
7/31/201495.2395.6594.2395.50380,021
7/30/201496.9797.4895.8596.22696,473
7/29/201497.9098.4996.8596.89471,561
7/28/201497.7098.0497.1697.92325,251
7/25/201496.8998.0196.3497.50504,490
7/24/201496.7397.0096.3796.75379,881
7/23/201497.0897.0895.8396.43278,520
7/22/201496.5097.4096.5096.75312,077
7/21/201496.8797.4395.9696.21246,707
7/18/201496.6297.4596.4897.43189,721
7/17/201497.4198.2096.3796.51385,565
7/16/201498.1498.4497.3097.43358,375
7/15/201498.0698.3897.1297.70428,504
7/14/201498.9399.4198.0698.61467,112
7/11/201498.7899.2898.5098.97254,945
7/10/201497.1099.4197.1098.77515,326
7/9/201499.5399.9398.9999.59317,219
7/8/2014100.49100.6998.4999.27592,699
7/7/201499.68100.7999.44100.41567,520
7/3/201499.0899.8598.8799.68161,996
7/2/201497.4999.2797.4998.91414,953
7/1/201497.1498.3997.1498.30437,365
6/30/201496.0397.1595.6097.01337,737
6/27/201495.0896.4194.6996.301,026,405
6/26/201495.5995.6494.7395.25378,830
6/25/201494.3095.7794.1495.64246,059
6/24/201495.4995.7494.6994.77365,706
6/23/201495.8696.7495.1696.09626,665
6/20/201493.9896.0093.9895.87513,760
6/19/201495.1595.1594.2294.34300,682
6/18/201494.1995.1293.1094.93463,340
6/17/201492.7494.0092.7493.42672,397
6/16/201492.7393.2692.4292.98310,440
6/13/201492.5193.0092.2092.95207,929
6/12/201493.6894.4091.9992.35347,991
6/11/201493.7494.3793.3294.04266,499
6/10/201493.4594.1593.1693.85184,644
6/9/201494.1695.0093.5493.76386,835
6/6/201493.4394.2393.2494.22245,124
6/5/201492.7593.7892.6193.20420,482
6/4/201491.8493.2791.6192.91430,045
6/3/201490.9591.9890.9591.55490,502
6/2/201491.3091.4390.2391.23447,174
5/30/201491.8691.8691.0091.14324,455
5/29/201492.1392.3991.4991.89278,963
5/28/201492.7492.8191.7991.88797,207
5/27/201492.5593.6592.3892.70773,965
5/23/201490.9592.3390.8592.24489,921
5/22/201492.1392.8290.8090.88562,945
5/21/201490.5692.1390.0592.11540,505
5/20/201490.5090.7189.4590.17421,729
5/19/201490.0190.9489.8090.49555,842
5/16/201490.9291.1490.0890.51642,401
5/15/201491.2591.5889.9490.84539,721
5/14/201492.7592.9791.6591.79505,227
5/13/201491.6292.8291.2892.36925,038
5/12/201491.0892.2091.0892.07857,204
5/9/201491.4591.5389.7690.95600,429
  • Showing 1-100 of 937 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center