$79.67 +0.12 (%) Visteon Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VC historical data

Date Open High Low Close Volume
4/29/201679.8080.6179.0379.67879,406
4/28/201679.1580.3876.6779.551,314,211
4/27/201680.7180.9279.7579.95781,677
4/26/201680.1380.7679.6680.76548,709
4/25/201679.6479.8579.1279.67683,011
4/22/201679.2380.2279.2379.86695,441
4/21/201680.9281.0479.2779.51308,424
4/20/201679.2580.7879.1080.55584,627
4/19/201679.6480.0079.2979.44557,045
4/18/201678.6879.4878.4079.04565,146
4/15/201679.3479.5978.1078.80603,658
4/14/201679.5280.3478.9679.23537,346
4/13/201677.7279.2977.6379.20499,732
4/12/201677.2478.2076.8177.01566,433
4/11/201676.8677.7276.8376.861,028,508
4/8/201676.5977.3875.8176.54615,318
4/7/201676.7077.5975.8576.13850,415
4/6/201676.7977.0476.1676.981,215,024
4/5/201675.1077.1175.0176.511,444,496
4/4/201677.4678.0375.6275.961,298,193
4/1/201679.0079.1177.3777.631,182,492
3/31/201680.4880.6079.2979.59948,746
3/30/201680.7680.8579.8580.45669,019
3/29/201678.2580.7678.2580.19800,480
3/28/201679.7480.0178.5578.75806,952
3/24/201678.6080.0177.9179.79675,609
3/23/201678.5880.1878.5079.36688,518
3/22/201678.0579.3478.0579.06820,768
3/21/201678.2679.1178.0078.60582,454
3/18/201677.9278.9077.7678.47681,080
3/17/201677.8278.6377.3978.17538,632
3/16/201676.2178.5476.2178.12784,716
3/15/201675.2076.9874.9676.45649,391
3/14/201676.1776.5975.0175.76506,797
3/11/201675.5676.8274.8476.64761,683
3/10/201674.6275.4172.9474.55986,607
3/9/201671.2174.7371.0574.321,465,042
3/8/201672.0672.4070.6270.81754,321
3/7/201672.3472.9071.4772.24707,636
3/4/201672.6273.6772.2972.90657,936
3/3/201671.6872.9371.0172.84802,051
3/2/201672.0272.8770.9171.461,210,508
3/1/201671.1972.3369.7772.30785,519
2/29/201671.4872.3269.9169.92700,030
2/26/201671.1671.7170.0171.63850,065
2/25/201671.3072.8565.7770.571,430,661
2/24/201667.4269.2266.6069.011,000,605
2/23/201667.8969.1567.7868.25697,547
2/22/201667.1968.4767.1868.27705,938
2/19/201666.9167.5365.9166.30603,814
2/18/201667.9968.1066.3567.26761,866
2/17/201665.3667.4765.1767.46803,427
2/16/201663.4864.7862.9264.64691,145
2/12/201661.3363.2160.7462.90652,098
2/11/201660.6262.1660.4360.84670,076
2/10/201661.1062.5860.4661.49621,471
2/9/201659.9061.4559.3060.451,042,800
2/8/201661.4561.7359.6060.501,351,379
2/5/201664.6264.9362.0162.151,138,157
2/4/201665.3965.7063.8864.571,349,196
2/3/201668.2168.5665.2965.491,317,533
2/2/201668.9569.6967.3167.881,172,116
2/1/201666.8269.7765.7669.301,509,787
1/29/201665.7666.8864.8766.881,556,186
1/28/201666.6667.0065.1065.671,848,409
1/27/201665.5467.0364.9865.601,551,999
1/26/201662.6965.8862.5265.882,339,385
1/25/201659.7462.5558.8362.121,927,034
1/22/2016104.23104.50100.86103.151,265,747
1/21/2016102.52103.99100.79102.64845,608
1/20/2016101.68103.3298.71102.431,045,369
1/19/2016102.17103.12100.54102.70784,587
1/15/2016101.13101.9999.41101.15855,446
1/14/2016100.00103.2598.11103.171,122,165
1/13/2016107.22107.45100.27100.931,387,252
1/12/2016108.00109.38105.53106.57955,117
1/11/2016105.09106.05103.00104.861,025,245
1/8/2016109.39109.61104.71104.751,047,288
1/7/2016110.00111.09107.73108.04529,322
1/6/2016111.21112.02110.75111.69674,072
1/5/2016114.10114.38112.04112.54510,440
1/4/2016112.94114.70111.56114.08519,451
12/31/2015115.40116.48114.38114.50446,749
12/30/2015115.82116.90115.30116.20362,875
12/29/2015115.21116.55114.88116.40298,836
12/28/2015114.78115.29113.62114.78317,040
12/24/2015115.28115.95114.90115.12128,197
12/23/2015114.40115.53113.89115.48531,787
12/22/2015114.25115.07113.76113.94546,648
12/21/2015115.61116.10111.93113.74645,537
12/18/2015114.56115.27114.15115.00720,042
12/17/2015116.72116.98115.10115.15483,431
12/16/2015116.95117.55115.87116.54579,371
12/15/2015116.80117.87116.03116.22481,998
12/14/2015117.36117.36115.25116.12652,736
12/11/2015117.06118.14115.56116.42677,687
12/10/2015120.86121.61118.15118.45438,275
12/9/2015118.67120.88118.56118.82496,308
12/8/2015118.61120.20117.78119.15389,763
12/7/2015120.34120.34118.96119.70453,681
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center