$96.95 -0.97 (%) Visteon Corp - NYSE

Jan. 30, 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
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
10/31/201493.4094.0192.8693.90485,468
10/30/201492.8193.7891.7692.18438,586
10/29/201493.9894.3292.2493.55450,180
10/28/201492.2393.8491.9293.79611,087
10/27/201492.5392.5390.9491.36604,060
10/24/201493.7393.8391.6293.22416,592
10/23/201493.0894.6292.6893.14623,317
10/22/201492.9593.3491.3291.98627,308
10/21/201490.8493.3790.2892.71850,649
10/20/201488.9489.7688.5489.66559,003
10/17/201488.0390.9687.8688.761,098,110
10/16/201482.6287.4582.5786.981,294,266
10/15/201485.6986.2282.8084.551,644,543
10/14/201487.1788.5085.4486.831,213,954
10/13/201489.2390.1686.4086.601,393,716
10/10/201493.8693.8688.5488.671,722,986
10/9/201496.7497.0693.8394.26774,331
10/8/201495.6397.3994.3797.10822,419
10/7/201497.0397.7095.6095.63529,266
10/6/201498.2998.8997.7197.83510,520
10/3/201498.1698.8297.6198.16460,670
10/2/201496.7797.5495.6397.43572,278
10/1/201497.0397.5595.4396.58846,278
9/30/201499.1599.1896.8397.25712,219
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
  • Showing 1-100 of 1,021 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center