$92.71 +3.05 (%) Visteon Corp - NYSE

Oct. 21, 2014 | 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
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
9/8/2014103.63104.68103.07103.52342,422
9/5/2014103.22104.13102.61104.04834,452
9/4/2014102.50103.82102.45103.00350,913
9/3/2014102.07102.49101.77102.30329,806
9/2/2014101.00101.99101.00101.67476,875
8/29/2014100.64101.21100.02101.19431,002
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
  • Showing 1-100 of 952 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center