Visteon Corp $100.55

down -0.50


28/8/2014 04:06 PM  |  : VC  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VC historical data

Date Open High Low Close Volume
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
5/8/201488.8993.5188.4291.471,736,929
5/7/201489.5989.7188.4489.40788,903
5/6/201488.7189.6288.6289.59703,817
5/5/201489.3189.3188.3889.01456,726
5/2/201488.4589.9288.1089.61855,652
5/1/201486.9088.3786.9087.45528,464
4/30/201486.1886.8485.6086.81469,721
4/29/201485.3586.4984.8586.25479,478
4/28/201487.0087.1584.2085.20389,973
4/25/201488.4088.4086.3287.00447,642
4/24/201488.8089.2287.6488.70377,958
4/23/201488.6088.7287.6088.17247,170
4/22/201488.0289.1788.0288.79438,759
4/21/201486.8388.4786.5588.02435,595
4/17/201486.8587.5286.4186.60302,578
4/16/201485.6086.7685.5686.63303,327
4/15/201484.8985.3982.7985.13546,139
4/14/201484.6285.8184.1584.89420,983
4/11/201486.3986.3983.6584.19571,452
4/10/201487.9788.9486.2686.571,386,800
4/9/201486.5887.2986.1687.21402,365
4/8/201485.7786.9785.3386.27686,099
Trading Center