$109.95 0.00 (%) Visteon Corp - NYSE

May. 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
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
4/8/2015100.92102.64100.27102.401,265,103
4/7/201598.1398.7997.8598.16309,382
4/6/201597.8699.0497.5998.41928,181
4/2/201598.1398.3596.9797.88504,272
4/1/201596.1998.2595.9697.90969,724
3/31/201596.2297.6996.1796.40737,851
3/30/201597.0197.2996.7196.841,452,478
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
  • Showing 1-100 of 1,101 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center