Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	2.670	2.748	2.465	2.660	30,539	-0.01(-0.37%)
Mar 30, 2015	2.592	2.866	2.543	2.670	21,348	+0.03(+1.11%)
Mar 27, 2015	2.729	3.042	2.543	2.641	270,436	-0.15(-5.26%)
Mar 26, 2015	2.543	2.805	2.494	2.787	92,197	+0.24(+9.62%)
Mar 25, 2015	2.543	2.572	2.520	2.543	38,133	-0.04(-1.52%)
Mar 24, 2015	2.611	2.631	2.504	2.582	7,011	+0.01(+0.38%)
Mar 23, 2015	2.562	2.592	2.504	2.572	3,508	+0.01(+0.38%)
Mar 20, 2015	2.494	2.621	2.494	2.562	20,256	+0.09(+3.56%)
Mar 19, 2015	2.396	2.582	2.396	2.474	3,002	-0.02(-0.78%)
Mar 18, 2015	2.494	2.534	2.426	2.494	7,881	+0.00(+0.00%)
Mar 17, 2015	2.406	2.494	2.396	2.494	6,215	+0.10(+4.08%)
Mar 16, 2015	2.494	2.494	2.347	2.396	11,654	+0.00(+0.00%)
Mar 13, 2015	2.386	2.406	2.377	2.396	638	-0.18(-6.84%)
Mar 12, 2015	2.386	2.924	2.347	2.572	125,831	+0.17(+6.91%)
Mar 11, 2015	2.406	2.474	2.396	2.406	16,144	+0.06(+2.50%)
Mar 10, 2015	2.357	2.357	2.347	2.347	9,375	-0.04(-1.64%)
Mar 06, 2015	2.347	2.386	2.386	2.386	106	+0.06(+2.52%)
Mar 05, 2015	2.372	2.372	2.299	2.328	11,759	-0.03(-1.24%)
Mar 04, 2015	2.445	2.484	2.347	2.357	8,187	-0.17(-6.59%)
Mar 03, 2015	2.406	2.523	2.406	2.523	15,538	+0.22(+9.79%)
Mar 02, 2015	2.297	2.323	2.297	2.298	2,132	-0.05(-2.08%)
Feb 27, 2015	2.347	2.347	2.347	2.347	327	+0.00(+0.00%)
Feb 26, 2015	2.338	2.347	2.338	2.347	5,370	+0.01(+0.41%)
Feb 25, 2015	2.338	2.338	2.338	2.338	129	-0.01(-0.42%)
Feb 24, 2015	2.328	2.347	2.328	2.347	11,561	+0.05(+2.13%)
Feb 23, 2015	2.310	2.342	2.298	2.298	690	-0.10(-4.08%)
Feb 20, 2015	2.416	2.416	2.396	2.396	511	+0.00(+0.00%)
Feb 19, 2015	2.396	2.396	2.386	2.396	5,112	-0.01(-0.41%)
Feb 17, 2015	2.406	2.406	2.406	2.406	408	+0.01(+0.41%)
Feb 13, 2015	2.328	2.396	2.396	2.396	511	+0.08(+3.38%)
Feb 12, 2015	2.318	2.318	2.318	2.318	102	-0.05(-2.07%)
Feb 11, 2015	2.309	2.367	2.289	2.367	16,359	+0.06(+2.54%)
Feb 10, 2015	2.308	2.308	2.308	2.308	104	-0.08(-3.28%)
Feb 09, 2015	2.308	2.386	2.308	2.386	1,236	+0.03(+1.24%)
Feb 06, 2015	2.367	2.367	2.357	2.357	1,124	-0.06(-2.39%)
Feb 05, 2015	2.377	2.426	2.357	2.415	15,103	+0.05(+2.03%)
Feb 04, 2015	2.357	2.386	2.357	2.367	1,741	-0.02(-0.82%)
Feb 03, 2015	2.230	2.386	2.230	2.386	8,028	+0.08(+3.39%)
Feb 02, 2015	2.328	2.328	2.279	2.308	5,334	-0.05(-2.07%)
Jan 30, 2015	2.357	2.357	2.357	2.357	939	-0.02(-0.82%)
Jan 29, 2015	2.357	2.377	2.357	2.377	245	+0.00(+0.00%)
Jan 28, 2015	2.357	2.426	2.347	2.377	1,167	+0.03(+1.25%)
Jan 26, 2015	2.328	2.347	2.347	2.347	8,486	-0.07(-2.83%)
Jan 23, 2015	2.377	2.435	2.347	2.416	12,681	-0.02(-0.80%)
Jan 22, 2015	2.435	2.435	2.386	2.435	3,772	+0.02(+0.81%)
Jan 21, 2015	2.386	2.416	2.386	2.416	613	-0.01(-0.40%)
Jan 20, 2015	2.357	2.426	2.357	2.426	3,012	+0.00(+0.00%)
Jan 16, 2015	2.416	2.426	2.347	2.426	6,519	+0.01(+0.40%)
Jan 15, 2015	2.377	2.416	2.377	2.416	715	-0.01(-0.40%)
Jan 14, 2015	2.455	2.474	2.367	2.426	8,179	+0.01(+0.61%)
Jan 13, 2015	2.455	2.455	2.386	2.411	1,462	+0.00(+0.00%)
Jan 12, 2015	2.445	2.445	2.377	2.411	3,476	+0.02(+1.02%)
Jan 09, 2015	2.406	2.416	2.386	2.386	1,840	-0.05(-2.01%)
Jan 08, 2015	2.445	2.445	2.406	2.435	16,348	+0.02(+0.81%)
Jan 07, 2015	2.406	2.426	2.396	2.416	8,918	-0.01(-0.40%)
Jan 06, 2015	2.438	2.445	2.396	2.426	2,789	-0.03(-1.20%)
Jan 05, 2015	2.396	2.474	2.396	2.455	5,168	+0.06(+2.45%)
Jan 02, 2015	2.396	2.426	2.377	2.396	8,543	+0.01(+0.41%)
Dec 31, 2014	2.533	2.386	2.386	2.386	11,962	+0.00(+0.00%)
Dec 30, 2014	2.439	2.445	2.377	2.386	10,777	-0.04(-1.61%)
Dec 29, 2014	2.455	2.494	2.386	2.426	4,275	+0.01(+0.40%)
Dec 26, 2014	2.435	2.465	2.367	2.416	18,078	-0.08(-3.14%)
Dec 24, 2014	2.484	2.494	2.494	2.494	8,997	+0.01(+0.39%)
Dec 23, 2014	2.514	2.514	2.406	2.484	20,505	-0.02(-0.78%)
Dec 22, 2014	2.592	2.592	2.367	2.504	31,438	+0.06(+2.40%)
Dec 19, 2014	2.543	2.621	2.367	2.445	102,029	-0.12(-4.58%)
Dec 18, 2014	2.553	2.572	2.514	2.562	20,185	+0.01(+0.38%)
Dec 17, 2014	2.426	2.553	2.426	2.553	16,605	+0.05(+1.95%)
Dec 16, 2014	2.543	2.572	2.407	2.504	43,583	+0.01(+0.39%)
Dec 15, 2014	2.367	2.592	2.367	2.494	68,078	+0.13(+5.37%)
Dec 12, 2014	2.406	2.416	2.357	2.367	24,988	-0.07(-3.01%)
Dec 11, 2014	2.553	2.553	2.347	2.440	97,010	-0.08(-3.29%)
Dec 10, 2014	2.748	3.765	2.445	2.523	962,472	-0.35(-12.24%)
Dec 09, 2014	2.621	2.915	2.592	2.875	21,264	+0.13(+4.63%)
Dec 08, 2014	2.582	2.748	2.582	2.748	8,640	+0.05(+1.81%)
Dec 05, 2014	2.543	2.729	2.543	2.699	2,417	+0.11(+4.15%)
Dec 04, 2014	2.523	2.778	2.514	2.592	13,702	+0.04(+1.53%)
Dec 03, 2014	2.562	2.582	2.553	2.553	1,744	-0.07(-2.62%)
Dec 02, 2014	2.572	2.622	2.572	2.621	2,474	-0.05(-1.83%)
Dec 01, 2014	2.700	2.700	2.670	2.670	2,555	-0.03(-1.09%)
Nov 28, 2014	2.592	2.699	2.553	2.699	4,611	+0.14(+5.34%)
Nov 26, 2014	2.543	2.562	2.562	2.562	2,147	+0.09(+3.56%)
Nov 25, 2014	2.533	2.680	2.445	2.474	72,920	-0.15(-5.60%)
Nov 24, 2014	2.621	2.651	2.455	2.621	9,917	+0.19(+7.63%)
Nov 21, 2014	2.435	2.435	2.435	2.435	102	+0.03(+1.22%)
Nov 20, 2014	2.406	2.406	2.406	2.406	102	-0.14(-5.38%)
Nov 19, 2014	2.484	2.641	2.328	2.543	21,015	-0.10(-3.70%)
Nov 18, 2014	2.523	2.641	2.455	2.641	7,259	+0.05(+1.89%)
Nov 17, 2014	2.504	2.739	2.504	2.592	6,755	+0.09(+3.52%)
Nov 14, 2014	2.406	2.523	2.357	2.504	16,870	+0.18(+7.56%)
Nov 13, 2014	2.465	2.465	2.328	2.328	5,437	-0.13(-5.18%)
Nov 12, 2014	2.455	2.455	2.455	2.455	102	+0.00(+0.00%)
Nov 11, 2014	2.455	2.455	2.455	2.455	102	+0.00(+0.00%)
Nov 10, 2014	2.455	2.455	2.455	2.455	405	-0.07(-2.71%)
Nov 07, 2014	2.543	2.543	2.523	2.523	459	+0.03(+1.18%)
Nov 06, 2014	2.445	2.494	2.445	2.494	2,153	+0.04(+1.59%)
Nov 05, 2014	2.455	2.455	2.455	2.455	1,254	+0.00(+0.00%)
Nov 04, 2014	2.484	2.494	2.455	2.455	5,343	-0.08(-3.09%)
Nov 03, 2014	2.533	2.533	2.533	2.533	249	-0.12(-4.43%)
Oct 31, 2014	2.543	2.651	2.445	2.651	3,229	+0.32(+13.87%)
Oct 30, 2014	2.308	2.328	2.308	2.328	6,101	+0.04(+1.71%)
Oct 29, 2014	2.298	2.307	2.230	2.289	10,597	-0.02(-0.72%)
Oct 28, 2014	2.305	2.305	2.305	2.305	511	+0.06(+2.48%)
Oct 27, 2014	2.225	2.259	2.259	2.250	664	-0.01(-0.43%)
Oct 23, 2014	2.250	2.259	2.259	2.259	16,870	-0.05(-2.12%)
Oct 22, 2014	2.308	2.308	2.298	2.308	2,044	-0.04(-1.67%)
Oct 21, 2014	2.259	2.347	2.259	2.347	6,414	+0.04(+1.69%)
Oct 20, 2014	2.279	2.308	2.279	2.308	858	+0.01(+0.43%)
Oct 17, 2014	2.308	2.338	2.298	2.298	6,943	-0.04(-1.67%)
Oct 16, 2014	2.181	2.337	2.181	2.337	9,142	-0.05(-2.05%)
Oct 14, 2014	2.445	2.386	2.386	2.386	2	-0.09(-3.56%)
Oct 13, 2014	2.435	2.504	2.386	2.474	4,897	-0.02(-0.71%)
Oct 10, 2014	2.475	2.492	2.475	2.492	2,044	-0.03(-1.24%)
Oct 09, 2014	2.494	2.523	2.474	2.523	2,794	-0.03(-1.15%)
Oct 08, 2014	2.554	2.554	2.553	2.553	597	+0.00(+0.00%)
Oct 07, 2014	2.445	2.582	2.435	2.553	3,593	+0.10(+3.98%)
Oct 06, 2014	2.406	2.513	2.406	2.455	20,552	+0.03(+1.21%)
Oct 03, 2014	2.426	2.426	2.426	2.426	102	-0.11(-4.24%)
Oct 02, 2014	2.533	2.533	2.533	2.533	1,022	+0.03(+1.17%)
Oct 01, 2014	2.582	2.582	2.416	2.504	16,564	-0.05(-1.92%)
Sep 30, 2014	2.553	2.582	2.504	2.553	14,434	-0.05(-1.88%)
Sep 26, 2014	2.602	2.602	2.602	2.602	204	+0.03(+1.14%)
Sep 25, 2014	2.611	2.614	2.564	2.572	2,911	-0.07(-2.59%)
Sep 24, 2014	2.651	2.651	2.602	2.641	5,418	+0.00(+0.00%)
Sep 23, 2014	2.641	2.641	2.621	2.641	2,760	+0.00(+0.00%)
Sep 22, 2014	2.592	2.670	2.592	2.641	2,682	+0.03(+1.12%)
Sep 19, 2014	2.729	2.739	2.611	2.611	7,291	-0.09(-3.26%)
Sep 18, 2014	2.739	2.739	2.699	2.699	1,055	-0.04(-1.43%)
Sep 17, 2014	2.729	2.739	2.729	2.739	3,169	+0.01(+0.36%)
Sep 16, 2014	2.739	2.739	2.709	2.729	5,903	-0.01(-0.36%)
Sep 15, 2014	2.739	2.739	2.699	2.739	4,112	+0.00(+0.00%)
Sep 12, 2014	2.739	2.836	2.611	2.739	21,157	-0.10(-3.45%)
Sep 11, 2014	2.621	3.169	2.562	2.836	52,899	+0.17(+6.23%)
Sep 10, 2014	2.680	2.680	2.592	2.670	2,921	-0.01(-0.36%)
Sep 09, 2014	2.670	2.680	2.631	2.680	1,993	+0.00(+0.00%)
Sep 08, 2014	2.651	2.680	2.592	2.680	1,702	+0.10(+3.79%)
Sep 05, 2014	2.533	2.611	2.504	2.582	1,376	+0.01(+0.38%)
Sep 04, 2014	2.484	2.572	2.465	2.572	12,080	+0.11(+4.36%)
Sep 03, 2014	2.562	2.618	2.455	2.465	17,662	-0.17(-6.32%)
Sep 02, 2014	2.680	2.680	2.611	2.631	4,862	-0.15(-5.28%)
Aug 29, 2014	2.778	2.778	2.778	2.778	1,124	+0.10(+3.65%)
Aug 28, 2014	2.641	2.748	2.543	2.680	2,761	+0.00(+0.00%)
Aug 27, 2014	2.768	2.700	2.611	2.680	9,741	-0.02(-0.73%)
Aug 26, 2014	2.739	2.778	2.660	2.700	5,661	-0.01(-0.36%)
Aug 25, 2014	2.729	2.690	2.660	2.709	2,965	+0.02(+0.73%)
Aug 22, 2014	2.729	2.739	2.690	2.690	817	+0.00(+0.00%)
Aug 21, 2014	2.719	2.719	2.670	2.690	7,738	-0.05(-1.79%)
Aug 20, 2014	2.729	2.739	2.719	2.739	12,473	+0.01(+0.36%)
Aug 19, 2014	2.739	2.739	2.729	2.729	15,950	-0.01(-0.36%)
Aug 18, 2014	2.915	2.924	2.729	2.739	15,416	-0.13(-4.44%)
Aug 15, 2014	2.690	2.875	2.680	2.866	17,623	+0.08(+2.81%)
Aug 14, 2014	2.680	2.787	2.611	2.787	12,780	+0.10(+3.64%)
Aug 13, 2014	2.680	2.690	2.641	2.690	3,271	+0.06(+2.23%)
Aug 12, 2014	2.758	2.758	2.621	2.631	14,871	-0.20(-6.92%)
Aug 11, 2014	2.836	2.836	2.670	2.827	18,928	-0.06(-2.03%)
Aug 08, 2014	2.680	3.335	2.660	2.885	37,959	+0.25(+9.67%)
Aug 07, 2014	2.631	2.631	2.592	2.631	7,463	+0.00(+0.00%)
Aug 06, 2014	2.631	2.631	2.627	2.631	4,750	+0.09(+3.46%)
Aug 05, 2014	2.592	2.621	2.543	2.543	19,617	-0.05(-1.89%)
Aug 04, 2014	2.592	2.592	2.543	2.592	61,356	+0.02(+0.76%)
Aug 01, 2014	2.543	2.592	2.474	2.572	41,183	+0.10(+3.95%)
Jul 31, 2014	2.396	2.621	2.367	2.475	40,215	+0.04(+1.61%)
Jul 30, 2014	2.407	2.474	2.407	2.435	2,457	-0.02(-0.80%)
Jul 29, 2014	2.533	2.533	2.367	2.455	839	-0.07(-2.71%)
Jul 28, 2014	2.367	2.690	2.357	2.523	265,426	+0.07(+2.79%)
Jul 25, 2014	2.406	2.592	2.289	2.455	127,889	+0.05(+2.03%)
Jul 24, 2014	2.230	2.416	2.171	2.406	31,018	+0.16(+6.96%)
Jul 23, 2014	2.181	2.347	2.152	2.250	27,013	+0.06(+2.68%)
Jul 22, 2014	2.240	2.279	2.054	2.191	68,254	+0.01(+0.63%)
Jul 21, 2014	2.289	2.308	2.171	2.177	57,800	-0.11(-4.87%)
Jul 18, 2014	2.328	2.328	2.289	2.289	408	-0.03(-1.27%)
Jul 17, 2014	2.298	2.318	2.298	2.318	408	+0.02(+0.86%)
Jul 16, 2014	2.298	2.298	2.298	2.298	1,183	+0.02(+0.85%)
Jul 15, 2014	2.181	2.279	2.132	2.279	28,627	+0.03(+1.30%)
Jul 14, 2014	2.250	2.250	2.240	2.250	22,634	+0.01(+0.44%)
Jul 11, 2014	2.250	2.250	2.240	2.240	1,738	-0.01(-0.43%)
Jul 10, 2014	2.250	2.250	2.250	2.250	511	-0.04(-1.71%)
Jul 09, 2014	2.259	2.289	2.259	2.289	14,212	+0.03(+1.30%)
Jul 08, 2014	2.240	2.259	2.240	2.259	6,618	-0.03(-1.28%)
Jul 07, 2014	2.279	2.298	2.279	2.289	16,926	+0.01(+0.43%)
Jul 03, 2014	2.279	2.279	2.279	2.279	817	+0.04(+1.75%)
Jul 02, 2014	2.279	2.330	2.240	2.240	17,528	-0.05(-2.14%)
Jul 01, 2014	2.250	2.308	2.240	2.289	18,145	+0.02(+0.86%)
Jun 30, 2014	2.347	2.435	2.250	2.269	6,299	-0.02(-0.85%)
Jun 27, 2014	2.426	2.445	2.289	2.289	2,859	-0.05(-2.07%)
Jun 26, 2014	2.347	2.416	2.318	2.337	2,284	+0.04(+1.62%)
Jun 25, 2014	2.328	2.364	2.298	2.300	6,264	-0.16(-6.32%)
Jun 24, 2014	2.445	2.523	2.416	2.455	7,578	-0.10(-3.83%)
Jun 23, 2014	2.592	2.628	2.553	2.553	37,275	-0.04(-1.51%)
Jun 20, 2014	2.445	2.592	2.308	2.592	27,822	+0.15(+6.00%)
Jun 19, 2014	2.469	2.641	2.445	2.445	51,549	+0.00(+0.00%)
Jun 18, 2014	2.201	2.592	2.201	2.445	10,338	+0.25(+11.61%)
Jun 17, 2014	2.064	2.191	2.054	2.191	15,499	+0.08(+3.70%)
Jun 13, 2014	2.044	2.113	2.113	2.113	7	+0.07(+3.35%)
Jun 12, 2014	2.044	2.044	2.044	2.044	1,308	+0.03(+1.46%)
Jun 11, 2014	2.015	2.083	2.015	2.015	3,110	+0.04(+1.98%)
Jun 10, 2014	2.015	2.030	1.976	1.976	10,627	-0.05(-2.70%)
Jun 03, 2014	2.030	2.030	2.030	2.030	0	-0.06(-2.99%)
May 30, 2014	2.093	2.093	2.093	2.093	0	+0.08(+3.88%)
May 29, 2014	1.995	2.015	1.995	2.015	408	+0.03(+1.48%)
May 28, 2014	2.005	2.005	1.985	1.985	2,147	-0.02(-0.98%)
May 27, 2014	1.985	2.005	1.956	2.005	4,498	+0.00(+0.00%)
May 23, 2014	2.005	2.005	2.005	2.005	102	+0.02(+0.99%)
May 19, 2014	1.985	1.985	1.985	1.985	0	-0.04(-1.93%)
May 14, 2014	2.025	2.025	2.025	2.025	0	-0.02(-0.96%)
May 13, 2014	2.103	2.103	2.044	2.044	1,779	-0.06(-2.79%)
May 12, 2014	2.049	2.103	2.049	2.103	715	-0.03(-1.38%)
May 09, 2014	2.044	2.161	2.044	2.132	1,226	-0.04(-1.80%)
May 07, 2014	2.152	2.171	2.171	2.171	1	+0.01(+0.45%)
May 06, 2014	2.152	2.161	2.152	2.161	221	-0.01(-0.45%)
May 05, 2014	2.132	2.171	2.034	2.171	7,973	+0.02(+0.91%)
May 02, 2014	2.152	2.152	2.152	2.152	4,652	-0.01(-0.46%)
May 01, 2014	2.152	2.181	2.152	2.161	3,270	+0.00(+0.00%)
Apr 30, 2014	2.161	2.161	2.161	2.161	1,137	+0.05(+2.31%)
Apr 29, 2014	2.034	2.152	2.034	2.113	26,444	-0.08(-3.57%)
Apr 28, 2014	2.181	2.308	2.083	2.191	25,336	-0.20(-8.20%)
Apr 24, 2014	2.347	2.386	2.386	2.386	11,349	+0.14(+6.09%)
Apr 23, 2014	2.269	2.347	2.250	2.250	5,980	-0.06(-2.54%)
Apr 22, 2014	2.298	2.308	2.298	2.308	204	-0.09(-3.67%)
Apr 21, 2014	2.406	2.406	2.259	2.396	8,826	-0.01(-0.41%)
Apr 16, 2014	2.445	2.406	2.406	2.406	1,124	-0.07(-2.82%)
Apr 15, 2014	2.476	2.476	2.476	2.476	480	-0.02(-0.72%)
Apr 14, 2014	2.494	2.494	2.494	2.494	1,139	-0.00(-0.00%)
Apr 11, 2014	2.406	2.494	2.406	2.494	3,339	+0.05(+2.00%)
Apr 09, 2014	2.435	2.445	2.445	2.445	511	+0.05(+2.00%)
Apr 08, 2014	2.397	2.397	2.397	2.397	208	+0.00(+0.04%)
Apr 07, 2014	2.396	2.396	2.396	2.396	1,278	-0.07(-2.77%)
Apr 04, 2014	2.367	2.474	2.338	2.465	4,050	+0.11(+4.56%)
Apr 03, 2014	2.357	2.357	2.357	2.357	1,617	-0.10(-3.98%)
Apr 02, 2014	2.455	2.455	2.445	2.455	1,301	+0.08(+3.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Virco MFG Corp (NQ: VIRC )

Historical Prices

Free News Feed