VISTEON $65.77

up +1.67


17/5/2013 04:17 PM  |  NYSE : VC  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

VC historical data

Date Open High Low Close Volume
5/17/2013 64.38 65.97 64.35 65.77 4552
5/16/2013 63.33 64.79 63.33 64.10 4993
5/15/2013 63.23 63.45 62.63 63.44 4454
5/14/2013 62.49 63.40 61.49 63.26 8646
5/13/2013 61.86 63.29 61.86 62.59 10783
5/10/2013 60.62 62.05 60.62 61.83 10331
5/9/2013 62.10 63.00 59.37 60.47 8901
5/8/2013 59.84 60.52 59.30 60.24 5422
5/7/2013 59.67 59.94 58.85 59.77 2971
5/6/2013 58.59 59.77 58.54 59.56 3557
5/3/2013 58.99 60.32 58.39 58.53 5332
5/2/2013 58.02 58.94 58.02 58.58 3468
5/1/2013 58.57 58.61 57.61 57.97 3445
4/30/2013 57.09 58.89 56.93 58.79 3995
4/29/2013 57.21 58.03 56.62 57.20 4014
4/26/2013 57.10 57.47 56.08 57.25 3497
4/25/2013 56.31 57.02 55.66 56.94 5735
4/24/2013 55.02 56.37 54.74 56.05 3182
4/23/2013 54.49 55.30 53.81 54.96 6217
4/22/2013 55.15 55.15 53.64 54.60 4778
4/19/2013 53.59 55.06 53.50 54.83 3804
4/18/2013 54.04 54.28 52.26 53.59 9776
4/17/2013 54.60 54.99 53.37 53.85 9573
4/16/2013 55.94 56.11 54.83 54.98 3996
4/15/2013 56.42 56.42 55.14 55.33 5590
4/12/2013 57.34 57.38 56.24 56.77 3635
4/11/2013 57.44 58.08 57.09 57.62 3750
4/10/2013 56.06 57.69 56.04 57.44 6653
4/9/2013 55.36 56.42 55.28 55.95 4402
4/8/2013 55.14 55.37 54.33 55.32 3400
4/5/2013 54.88 55.64 54.40 55.19 4679
4/4/2013 56.26 56.35 55.04 55.83 5462
4/3/2013 57.24 57.24 55.82 56.15 9081
4/2/2013 57.36 57.73 56.48 57.11 6026
4/1/2013 57.70 58.08 57.13 57.38 3799
3/28/2013 57.78 58.10 56.66 57.70 5695
3/27/2013 56.82 57.96 56.63 57.72 7417
3/26/2013 57.20 57.42 56.68 57.15 7005
3/25/2013 57.64 58.07 56.58 57.12 4647
3/22/2013 57.78 58.07 56.84 57.43 2590
3/21/2013 57.55 58.03 57.17 57.49 2297
3/20/2013 58.26 58.99 57.46 57.85 5227
3/19/2013 57.90 58.93 57.04 57.76 5565
3/18/2013 58.45 58.85 57.67 57.73 6470
3/15/2013 59.84 59.84 58.57 58.98 5173
3/14/2013 60.09 60.34 59.54 59.92 3693
3/13/2013 59.99 60.55 59.76 60.05 2573
3/12/2013 61.27 61.38 59.96 60.00 3312
3/11/2013 59.71 61.50 59.71 61.33 5080
3/8/2013 59.98 60.47 59.89 60.04 3947
3/7/2013 59.55 60.52 59.41 59.79 5524
3/6/2013 58.85 59.55 58.72 59.27 5118
3/5/2013 58.56 59.50 58.35 58.57 4184
3/4/2013 58.33 58.48 57.60 58.36 3023
3/1/2013 58.79 59.50 57.51 58.30 3623
2/28/2013 58.31 58.93 55.88 58.28 8131
2/27/2013 55.99 57.89 55.92 57.10 4675
2/26/2013 55.86 56.17 55.60 55.70 3589
2/25/2013 57.10 57.61 55.74 55.80 2289
2/22/2013 56.04 57.18 55.88 57.00 3904
2/21/2013 57.23 57.23 55.52 55.76 2908
2/20/2013 58.63 60.29 57.22 57.24 10020
2/19/2013 56.51 56.72 55.99 56.50 1895
2/15/2013 56.28 56.42 55.96 56.42 2128
2/14/2013 56.59 56.97 56.15 56.30 1486
2/13/2013 56.92 57.49 56.24 56.72 4223
2/12/2013 56.59 57.09 56.46 56.96 1330
2/11/2013 56.45 56.75 56.02 56.70 916
2/8/2013 55.48 56.69 55.27 56.49 1477
2/7/2013 56.19 56.75 55.05 55.49 3156
2/6/2013 55.90 57.37 55.78 56.17 4968
2/5/2013 55.86 56.50 55.86 56.14 4765
2/4/2013 56.74 56.84 55.32 55.48 2640
2/1/2013 56.82 57.42 56.48 57.11 5360
1/31/2013 55.57 57.46 54.81 56.29 6712
1/30/2013 56.03 56.23 55.42 55.84 2328
1/29/2013 56.52 56.69 55.75 55.95 3209
1/28/2013 57.29 57.32 56.68 56.72 1953
1/25/2013 57.18 57.25 56.60 57.14 2859
1/24/2013 56.35 57.40 55.99 56.93 4538
1/23/2013 55.85 56.53 55.60 55.83 2307
1/22/2013 56.57 56.59 55.59 55.99 3385
1/18/2013 56.60 56.81 55.65 56.61 2936
1/17/2013 56.50 57.02 56.08 56.87 4259
1/16/2013 56.91 56.95 55.75 56.19 5921
1/15/2013 56.10 58.28 56.10 57.25 12105
1/14/2013 56.68 57.13 54.89 55.92 7485
1/11/2013 54.58 56.73 53.13 54.77 12335
1/10/2013 54.16 54.38 53.75 54.17 2482
1/9/2013 53.96 54.23 53.49 53.87 2543
1/8/2013 53.71 54.04 53.37 53.68 5902
1/7/2013 53.55 54.15 52.62 53.66 4234
1/4/2013 53.62 53.93 52.86 53.89 4288
1/3/2013 53.01 53.59 50.00 53.37 24077
1/2/2013 54.38 55.47 53.77 53.90 4172
12/31/2012 52.23 54.18 52.22 53.82 4750
12/28/2012 51.87 52.78 51.45 52.31 2909
12/27/2012 52.35 52.60 51.58 51.76 3456
12/26/2012 52.20 52.92 52.19 52.42 2095
12/24/2012 51.30 52.36 50.78 52.20 1814
Marketplace
Trading Center