Virco Mfg. Corporation (NQ: VIRC)
2.670 USD  -0.090 (-3.26%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 2.790 2.800 2.670 2.670 7,131 -0.09(-3.26%)
Sep 18, 2014 2.800 2.800 2.760 2.760 1,032 -0.04(-1.43%)
Sep 17, 2014 2.790 2.800 2.790 2.800 3,100 +0.01(+0.36%)
Sep 16, 2014 2.800 2.800 2.770 2.790 5,774 -0.01(-0.36%)
Sep 15, 2014 2.800 2.800 2.760 2.800 4,022 +0.00(+0.00%)
Sep 12, 2014 2.800 2.900 2.670 2.800 20,693 -0.10(-3.45%)
Sep 11, 2014 2.680 3.240 2.620 2.900 51,738 +0.17(+6.23%)
Sep 10, 2014 2.740 2.740 2.650 2.730 2,857 -0.01(-0.36%)
Sep 09, 2014 2.730 2.740 2.690 2.740 1,950 +0.00(+0.00%)
Sep 08, 2014 2.710 2.740 2.650 2.740 1,665 +0.10(+3.79%)
Sep 05, 2014 2.590 2.670 2.560 2.640 1,346 +0.01(+0.38%)
Sep 04, 2014 2.540 2.630 2.520 2.630 11,815 +0.11(+4.37%)
Sep 03, 2014 2.620 2.677 2.550 2.520 17,275 -0.17(-6.32%)
Sep 02, 2014 2.740 2.740 2.670 2.690 4,756 -0.15(-5.28%)
Aug 29, 2014 2.840 2.840 2.840 0 +0.10(+3.65%)
Aug 28, 2014 2.700 2.810 2.600 2.740 2,701 +0.00(+0.00%)
Aug 27, 2014 2.760 2.670 2.740 9,528 -0.02(-0.73%)
Aug 26, 2014 2.840 2.720 2.760 5,537 -0.01(-0.36%)
Aug 25, 2014 2.750 2.720 2.770 2,900 +0.02(+0.73%)
Aug 22, 2014 2.790 2.800 2.750 2.750 800 +0.00(+0.00%)
Aug 21, 2014 2.780 2.780 2.730 2.750 7,569 -0.05(-1.79%)
Aug 20, 2014 2.790 2.790 2.780 2.800 12,200 +0.01(+0.36%)
Aug 19, 2014 2.800 2.800 2.790 2.790 15,600 -0.01(-0.36%)
Aug 18, 2014 2.980 2.990 2.790 2.800 15,078 -0.13(-4.44%)
Aug 15, 2014 2.750 2.940 2.740 2.930 17,237 +0.08(+2.81%)
Aug 14, 2014 2.740 2.850 2.670 2.850 12,500 +0.10(+3.64%)
Aug 13, 2014 2.740 2.750 2.700 2.750 3,200 +0.06(+2.23%)
Aug 12, 2014 2.820 2.820 2.680 2.690 14,545 -0.20(-6.92%)
Aug 11, 2014 2.900 2.900 2.730 2.890 18,513 -0.06(-2.03%)
Aug 08, 2014 2.740 3.410 2.720 2.950 37,126 +0.26(+9.67%)
Aug 07, 2014 2.690 2.690 2.650 2.690 7,300 +0.00(+0.00%)
Aug 06, 2014 2.690 2.690 2.686 2.690 4,646 +0.09(+3.46%)
Aug 05, 2014 2.650 2.680 2.600 2.600 19,187 -0.05(-1.89%)
Aug 04, 2014 2.650 2.650 2.600 2.650 60,010 +0.02(+0.76%)
Aug 01, 2014 2.600 2.650 2.530 2.630 40,279 +0.10(+3.95%)
Jul 31, 2014 2.450 2.680 2.420 2.530 39,333 +0.04(+1.61%)
Jul 30, 2014 2.461 2.530 2.461 2.490 2,404 -0.02(-0.80%)
Jul 29, 2014 2.590 2.590 2.420 2.510 821 -0.07(-2.71%)
Jul 28, 2014 2.420 2.750 2.410 2.580 259,599 +0.07(+2.79%)
Jul 25, 2014 2.460 2.650 2.340 2.510 125,082 +0.05(+2.03%)
Jul 24, 2014 2.280 2.470 2.220 2.460 30,338 +0.16(+6.96%)
Jul 23, 2014 2.230 2.400 2.200 2.300 26,420 +0.06(+2.68%)
Jul 22, 2014 2.290 2.330 2.100 2.240 66,756 +0.01(+0.63%)
Jul 21, 2014 2.340 2.360 2.220 2.226 56,532 -0.11(-4.87%)
Jul 18, 2014 2.380 2.380 2.340 2.340 400 -0.03(-1.27%)
Jul 17, 2014 2.350 2.370 2.350 2.370 400 +0.02(+0.86%)
Jul 16, 2014 2.350 2.350 2.350 2.350 1,158 +0.02(+0.85%)
Jul 15, 2014 2.230 2.330 2.180 2.330 27,999 +0.03(+1.30%)
Jul 14, 2014 2.300 2.300 2.290 2.300 22,138 +0.01(+0.44%)
Jul 11, 2014 2.300 2.300 2.290 2.290 1,700 -0.01(-0.43%)
Jul 10, 2014 2.300 2.300 2.300 2.300 500 -0.04(-1.71%)
Jul 09, 2014 2.310 2.340 2.310 2.340 13,900 +0.03(+1.30%)
Jul 08, 2014 2.290 2.310 2.290 2.310 6,473 -0.03(-1.28%)
Jul 07, 2014 2.330 2.350 2.330 2.340 16,555 +0.01(+0.43%)
Jul 03, 2014 2.330 2.330 2.330 0 +0.04(+1.75%)
Jul 02, 2014 2.330 2.382 2.290 2.290 17,144 -0.05(-2.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here