VIRCO MFG (NQ: VIRC)
3.250 USD  -0.020 (-0.61%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.240 3.320 3.200 3.250 24,177 -0.02(-0.61%)
Apr 28, 2016 3.230 3.280 3.060 3.270 83,918 +0.00(+0.00%)
Apr 27, 2016 3.180 3.280 3.170 3.270 4,524 +0.09(+2.83%)
Apr 26, 2016 3.130 3.260 3.120 3.180 16,219 +0.03(+0.95%)
Apr 25, 2016 3.160 3.160 3.110 3.150 11,488 -0.01(-0.32%)
Apr 22, 2016 3.230 3.230 3.140 3.160 6,611 +0.01(+0.32%)
Apr 21, 2016 3.280 3.280 3.135 3.150 12,745 -0.09(-2.78%)
Apr 20, 2016 3.380 3.380 3.160 3.240 16,327 -0.12(-3.57%)
Apr 19, 2016 3.120 3.400 3.120 3.360 8,410 +0.23(+7.35%)
Apr 18, 2016 3.120 3.140 3.120 3.130 7,863 +0.00(+0.00%)
Apr 15, 2016 3.220 3.240 3.130 3.130 4,820 -0.00(-0.16%)
Apr 14, 2016 3.168 3.180 3.135 3.135 9,168 -0.02(-0.48%)
Apr 13, 2016 3.300 3.300 3.140 3.150 14,075 -0.01(-0.32%)
Apr 12, 2016 3.160 3.350 3.160 3.160 10,319 -0.05(-1.47%)
Apr 11, 2016 3.150 3.207 3.150 3.207 706 +0.05(+1.65%)
Apr 08, 2016 3.140 3.280 3.140 3.155 3,557 +0.02(+0.80%)
Apr 07, 2016 3.130 3.130 3.130 3.130 228 -0.02(-0.63%)
Apr 06, 2016 3.170 3.170 3.110 3.150 3,803 +0.05(+1.61%)
Apr 05, 2016 3.130 3.130 3.100 3.100 302 -0.01(-0.32%)
Apr 04, 2016 3.080 3.350 3.080 3.110 2,445 -0.02(-0.64%)
Apr 01, 2016 3.270 3.270 3.090 3.130 4,801 +0.05(+1.62%)
Mar 31, 2016 3.170 3.280 3.080 3.080 5,787 -0.11(-3.45%)
Mar 30, 2016 3.090 3.190 3.090 3.190 9,659 +0.10(+3.24%)
Mar 29, 2016 3.190 3.190 3.090 3.090 1,645 -0.14(-4.33%)
Mar 28, 2016 3.300 3.300 3.070 3.230 2,026 +0.00(+0.00%)
Mar 24, 2016 3.230 3.230 3.230 0 +0.13(+4.19%)
Mar 23, 2016 3.080 3.194 3.060 3.100 15,794 -0.05(-1.58%)
Mar 22, 2016 3.350 3.360 3.150 3.150 4,748 -0.03(-0.94%)
Mar 21, 2016 3.070 3.390 3.070 3.180 7,170 +0.10(+3.25%)
Mar 18, 2016 3.250 3.280 3.080 3.080 8,803 -0.05(-1.60%)
Mar 17, 2016 3.090 3.190 3.060 3.130 12,459 +0.07(+2.29%)
Mar 16, 2016 3.060 3.060 3.060 3.060 400 +0.02(+0.66%)
Mar 15, 2016 3.210 3.210 3.035 3.040 4,293 +0.00(+0.00%)
Mar 14, 2016 3.020 3.062 3.020 3.040 4,157 -0.03(-1.04%)
Mar 11, 2016 3.160 3.160 3.000 3.072 7,216 +0.01(+0.39%)
Mar 10, 2016 3.050 3.070 3.050 3.060 10,523 +0.01(+0.33%)
Mar 09, 2016 2.990 3.067 2.990 3.050 6,988 +0.01(+0.33%)
Mar 08, 2016 3.020 3.250 3.020 3.040 4,326 -0.04(-1.30%)
Mar 07, 2016 3.190 3.190 3.075 3.080 11,123 -0.07(-2.22%)
Mar 04, 2016 3.190 3.190 3.150 3.150 8,332 -0.02(-0.63%)
Mar 03, 2016 3.390 3.390 3.170 3.170 5,837 -0.11(-3.35%)
Mar 02, 2016 3.330 3.330 3.280 3.280 620 +0.00(+0.00%)
Mar 01, 2016 3.230 3.320 3.150 3.280 10,229 +0.03(+0.92%)
Feb 29, 2016 3.260 3.390 3.150 3.250 23,415 -0.02(-0.61%)
Feb 26, 2016 3.270 3.270 3.270 3.270 147 -0.09(-2.68%)
Feb 25, 2016 3.360 3.360 3.360 3.360 297 +0.08(+2.60%)
Feb 24, 2016 3.230 3.275 3.220 3.275 2,711 -0.01(-0.15%)
Feb 23, 2016 3.350 3.465 3.264 3.280 7,300 -0.07(-2.09%)
Feb 22, 2016 3.360 3.360 3.350 3.350 324 +0.00(+0.00%)
Feb 19, 2016 3.350 3.460 3.350 3.350 2,751 -0.04(-1.23%)
Feb 18, 2016 3.392 3.392 3.392 3.392 321 +0.00(+0.05%)
Feb 17, 2016 3.350 3.390 3.350 3.390 2,189 +0.00(+0.00%)
Feb 16, 2016 3.400 3.500 3.390 3.390 5,647 +0.06(+1.80%)
Feb 11, 2016 3.330 3.330 3.330 0 +0.12(+3.58%)
Feb 10, 2016 3.280 3.280 3.166 3.215 2,351 +0.03(+1.10%)
Feb 08, 2016 3.180 3.180 3.180 83 +0.01(+0.32%)
Feb 05, 2016 3.120 3.170 3.120 3.170 6,917 +0.04(+1.28%)
Feb 04, 2016 3.100 3.190 3.100 3.130 2,561 +0.02(+0.64%)
Feb 03, 2016 3.110 3.110 3.110 3.110 242 -0.04(-1.27%)
Feb 02, 2016 3.080 3.150 3.080 3.150 824 +0.02(+0.64%)
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