$62.15 -2.42 (%) Visteon Corp - NYSE

Feb. 5, 2016 | 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
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
12/4/2015119.80121.54119.01120.72324,498
12/3/2015120.53120.77118.60119.83306,510
12/2/2015120.62121.42119.88120.43421,780
12/1/2015120.55121.54119.99120.59297,227
11/30/2015119.77120.42119.06119.91441,861
11/27/2015118.95119.79118.59119.43115,701
11/25/2015119.04119.92118.78119.16333,917
11/24/2015118.61119.99118.23118.93604,905
11/23/2015118.40121.08118.10119.27448,996
11/20/2015120.99121.65118.01118.66737,106
11/19/2015118.87121.04118.52120.39643,596
11/18/2015116.00118.98116.00118.95468,734
11/17/2015116.22116.59115.55115.90650,301
11/16/2015115.26116.31114.58116.01672,455
11/13/2015117.23117.65114.98115.12520,761
11/12/2015116.25117.94115.91117.10825,317
11/11/2015116.79117.57116.03116.73564,745
11/10/2015116.88117.74115.83115.95637,105
11/9/2015115.85117.39115.29116.95933,867
11/6/2015113.97116.04112.66115.85589,147
11/5/2015112.34115.24110.60113.841,651,997
11/4/2015110.00110.10108.69109.25567,866
11/3/2015109.71110.65108.90109.86439,893
11/2/2015109.00109.98108.13109.86371,483
10/30/2015107.83109.49107.55109.07556,124
10/29/2015107.74108.31106.34107.55535,346
10/28/2015107.71108.76107.12108.51399,741
10/27/2015108.42108.61107.02107.71342,484
10/26/2015108.16109.25107.58108.91597,931
10/23/2015108.54109.25107.80108.29489,999
10/22/2015107.72108.38106.51107.35717,072
10/21/2015108.37108.62107.19107.35729,245
10/20/2015107.65108.88107.09107.70528,549
10/19/2015107.20107.70106.87107.50358,997
10/16/2015107.29107.99106.50107.50480,639
10/15/2015107.15107.87106.65107.35569,496
10/14/2015106.30107.67105.58106.68675,215
10/13/2015106.64107.31106.37106.54396,960
10/12/2015106.88107.50106.35106.93367,837
10/9/2015106.48107.90106.18106.48432,037
10/8/2015104.33107.15104.33106.18726,979
10/7/2015104.08105.32103.24104.43740,536
10/6/2015103.63104.39103.06103.65469,461
10/5/2015103.02104.18102.61103.85688,797
10/2/2015101.33102.99101.25102.64583,358
10/1/2015101.70102.30100.85102.20799,008
9/30/2015100.21102.8399.90101.24815,862
9/29/201599.65100.3398.4499.42645,436
9/28/2015100.07100.5598.9099.46686,136
9/25/2015102.52102.54100.61100.76332,196
9/24/2015100.46102.2198.89101.64668,808
9/23/2015102.22102.72100.37101.46509,993
9/22/2015101.19102.19100.74101.87562,299
9/21/2015102.84104.47102.26103.24312,181
9/18/2015102.33104.04102.24102.511,057,068
9/17/2015102.42104.50101.56103.75627,394
9/16/2015101.50104.03101.50103.51786,361
9/15/2015101.90102.35101.38101.70718,832
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center