$95.90 +0.39 (%) Visteon Corp - NYSE

Mar. 27, 2015 | 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
3/27/201595.7396.8695.3795.90636,248
3/26/201595.6296.2095.1595.51526,966
3/25/201597.6197.9095.1895.87835,841
3/24/201597.9898.7097.0097.73465,672
3/23/201598.8699.2998.2098.22289,710
3/20/201597.9198.8397.5098.73492,994
3/19/201597.6797.9197.0397.17409,684
3/18/201595.8998.2095.6497.68840,324
3/17/201596.7597.4395.9796.32928,449
3/16/201598.5598.9897.3397.70655,367
3/13/201598.0698.6697.1298.53576,219
3/12/201598.5999.6798.2699.04539,684
3/11/201597.7798.6497.5298.09541,982
3/10/201598.1898.9397.9697.98611,835
3/9/2015100.09100.1499.2999.45689,250
3/6/2015100.84101.1299.58100.17376,433
3/5/2015102.40102.47100.69101.39393,966
3/4/2015102.37102.83101.04102.09875,211
3/3/2015101.56103.28101.46102.37886,929
3/2/2015100.82103.16100.58101.981,078,553
2/27/2015101.80102.1899.59100.53836,730
2/26/2015102.51103.51100.23101.111,196,230
2/25/2015101.50103.20100.84102.61812,541
2/24/2015101.48101.73100.52101.44690,978
2/23/2015100.75101.53100.43101.41483,092
2/20/2015100.61101.6999.57101.00683,033
2/19/2015101.00101.67100.41100.59423,821
2/18/2015100.21101.3499.82101.13583,347
2/17/2015100.95102.05100.21100.42614,983
2/13/2015101.20101.56100.79100.92723,046
2/12/2015100.70101.5599.88101.00807,518
2/11/201599.16100.3298.88100.01350,606
2/10/201599.3699.6598.2199.32775,065
2/9/201598.7299.7398.4398.53253,070
2/6/201599.07100.3199.0099.40315,680
2/5/201599.1599.7798.5098.99405,788
2/4/201599.14100.0098.2098.55460,408
2/3/201598.37100.3198.2999.31774,091
2/2/201597.0997.7895.9997.67705,112
1/30/201597.3297.8595.9696.951,203,413
1/29/201597.8098.3197.5297.921,145,657
1/28/201599.1699.4497.0897.36487,728
1/27/201598.7599.3198.0298.49587,472
1/26/201599.83100.2899.2799.99552,170
1/23/2015100.02101.0499.79100.37311,824
1/22/201599.49100.9798.71100.67584,239
1/21/201598.2499.2897.8498.79502,125
1/20/201598.6898.9797.0198.24652,476
1/16/201597.6398.9497.4198.81678,280
1/15/2015100.90101.1598.2798.48579,868
1/14/201599.95101.4199.05100.29902,941
1/13/2015106.44106.99100.34101.672,227,057
1/12/2015105.53105.53103.25104.50556,795
1/9/2015105.74105.85103.94104.69377,489
1/8/2015105.41105.79104.76105.56740,089
1/7/2015104.25104.77102.90104.27571,161
1/6/2015104.86105.09102.13102.281,161,874
1/5/2015105.30105.79104.10104.87569,135
1/2/2015106.73107.45104.17105.80696,934
12/31/2014106.65107.58106.19106.86659,781
12/30/2014106.21106.70105.54106.57301,406
12/29/2014106.15106.85106.15106.49307,541
12/26/2014106.22106.67105.18106.26234,708
12/24/2014105.64106.35104.92106.06160,859
12/23/2014105.95107.15105.52105.54561,488
12/22/2014106.05106.55104.72105.85532,943
12/19/2014103.22106.18103.00106.041,261,359
12/18/2014101.24102.99101.02102.961,015,089
12/17/2014103.50104.38100.00100.562,488,312
12/16/201496.2197.4195.2395.66826,227
12/15/201495.5597.7595.3696.48927,581
12/12/201493.0095.3792.5693.50597,371
12/11/201495.7595.9994.2094.37474,178
12/10/201497.8097.8095.4995.70538,731
12/9/201496.7097.8596.0797.75331,661
12/8/201499.4999.6497.4098.00296,503
12/5/201499.71100.2799.2399.49317,150
12/4/201499.38100.0098.5099.71598,433
12/3/201497.3399.0697.2598.77444,119
12/2/201496.1697.4095.6496.88610,934
12/1/201497.9998.1396.2596.26596,329
11/28/201498.3799.1797.4298.00189,473
11/26/201498.3699.3897.3498.48539,380
11/25/2014100.02100.2498.2998.36943,064
11/24/2014100.97103.3899.2899.472,165,269
11/21/201498.7898.8996.9797.12318,277
11/20/201496.3798.2496.3497.59272,970
11/19/201497.0897.3996.0497.19227,761
11/18/201495.0097.2894.8297.06470,202
11/17/201495.9596.9994.9995.27611,240
11/14/201495.1796.5194.6496.43730,203
11/13/201495.1395.4594.1394.99527,974
11/12/201494.5595.4794.2295.16411,287
11/11/201496.3396.5494.9595.26465,333
11/10/201496.6896.9595.7496.40553,342
11/7/201499.0199.3295.5196.79727,968
11/6/201493.4499.2392.4699.111,469,320
11/5/201493.1894.3093.1893.51823,862
11/4/201494.5095.0293.0193.46388,981
11/3/201494.1595.8193.6794.53484,718
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center