$97.60 +0.41 (%) Visteon Corp - NYSE

Nov. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 973 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center