Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2014	2.416	2.416	2.377	2.377	405	-0.04(-1.62%)
Mar 31, 2014	2.396	2.416	2.396	2.416	825	+0.02(+0.82%)
Mar 28, 2014	2.396	2.416	2.269	2.396	2,970	+0.05(+2.08%)
Mar 27, 2014	2.377	2.377	2.347	2.347	1,360	-0.04(-1.64%)
Mar 24, 2014	2.386	2.386	2.386	2.386	0	+0.00(+0.00%)
Mar 21, 2014	2.347	2.396	2.347	2.386	4,694	+0.07(+2.95%)
Mar 20, 2014	2.318	2.318	2.318	2.318	267	-0.03(-1.25%)
Mar 19, 2014	2.259	2.348	2.259	2.347	10,249	+0.00(+0.00%)
Mar 18, 2014	2.426	2.426	2.328	2.347	5,687	-0.08(-3.23%)
Mar 17, 2014	2.523	2.523	2.367	2.426	3,442	-0.05(-1.98%)
Mar 13, 2014	2.494	2.474	2.474	2.474	13,291	-0.02(-0.78%)
Mar 12, 2014	2.504	2.504	2.494	2.494	1,584	-0.06(-2.30%)
Mar 11, 2014	2.411	2.553	2.411	2.553	1,740	+0.06(+2.35%)
Mar 10, 2014	2.523	2.582	2.426	2.494	23,618	-0.10(-3.77%)
Mar 07, 2014	2.579	2.592	2.426	2.592	65,513	+0.03(+1.14%)
Mar 06, 2014	2.407	2.562	2.407	2.562	1,845	+0.07(+2.74%)
Mar 05, 2014	2.494	2.494	2.494	2.494	139	-0.09(-3.41%)
Mar 04, 2014	2.369	2.582	2.369	2.582	2,211	+0.15(+6.02%)
Mar 03, 2014	2.562	2.562	2.396	2.435	2,421	-0.11(-4.23%)
Feb 28, 2014	2.562	2.562	2.484	2.543	330	+0.01(+0.39%)
Feb 25, 2014	2.386	2.533	2.533	2.533	613	+0.08(+3.19%)
Feb 24, 2014	2.367	2.466	2.357	2.455	3,374	+0.04(+1.62%)
Feb 21, 2014	2.465	2.465	2.377	2.416	4,831	-0.10(-4.04%)
Feb 20, 2014	2.517	2.517	2.517	2.517	1,022	+0.07(+2.96%)
Feb 19, 2014	2.494	2.582	2.445	2.445	7,376	-0.05(-1.96%)
Feb 18, 2014	2.494	2.592	2.383	2.494	47,833	+0.02(+0.79%)
Feb 14, 2014	2.455	2.474	2.474	2.474	6,032	-0.07(-2.69%)
Feb 13, 2014	2.357	2.641	2.357	2.543	77,118	+0.22(+9.24%)
Feb 12, 2014	2.220	2.386	2.210	2.328	37,098	+0.06(+2.59%)
Feb 11, 2014	2.201	2.396	2.201	2.269	39,144	-0.01(-0.43%)
Feb 10, 2014	2.210	2.368	2.210	2.279	29,487	-0.03(-1.27%)
Feb 07, 2014	2.240	2.361	2.240	2.308	11,078	+0.12(+5.36%)
Feb 06, 2014	2.259	2.259	2.191	2.191	3,107	+0.03(+1.36%)
Feb 05, 2014	2.465	2.465	2.142	2.161	46,078	-0.36(-14.34%)
Feb 04, 2014	2.466	2.523	2.466	2.523	985	+0.01(+0.39%)
Feb 03, 2014	2.543	2.543	2.445	2.514	20,925	-0.05(-1.91%)
Jan 31, 2014	2.670	2.670	2.553	2.562	6,385	-0.08(-2.96%)
Jan 30, 2014	2.610	2.641	2.554	2.641	6,547	+0.03(+1.12%)
Jan 29, 2014	2.582	2.641	2.582	2.611	8,071	-0.01(-0.37%)
Jan 28, 2014	2.549	2.631	2.549	2.621	6,441	+0.04(+1.52%)
Jan 27, 2014	2.452	2.582	2.448	2.582	1,541	+0.12(+4.72%)
Jan 24, 2014	2.602	2.670	2.445	2.466	21,811	-0.14(-5.23%)
Jan 23, 2014	2.602	2.621	2.592	2.602	17,394	-0.01(-0.37%)
Jan 22, 2014	2.621	2.641	2.602	2.611	4,564	-0.01(-0.37%)
Jan 21, 2014	2.592	2.669	2.592	2.621	29,964	+0.03(+1.17%)
Jan 17, 2014	2.641	2.591	2.591	2.591	12,780	-0.01(-0.41%)
Jan 16, 2014	2.562	2.719	2.543	2.602	21,670	-0.07(-2.56%)
Jan 15, 2014	2.347	2.739	2.347	2.670	205,475	+0.38(+16.66%)
Jan 14, 2014	2.297	2.338	2.289	2.289	8,844	-0.05(-2.09%)
Jan 13, 2014	2.337	2.338	2.269	2.338	12,555	+0.00(+0.00%)
Jan 10, 2014	2.259	2.338	2.259	2.338	2,044	-0.01(-0.42%)
Jan 09, 2014	2.318	2.347	2.318	2.347	16,689	+0.04(+1.69%)
Jan 08, 2014	2.240	2.308	2.240	2.308	755	+0.01(+0.43%)
Jan 07, 2014	2.250	2.298	2.230	2.298	4,020	+0.00(+0.08%)
Jan 06, 2014	2.269	2.297	2.210	2.297	17,471	+0.01(+0.35%)
Jan 03, 2014	2.289	2.289	2.289	2.289	5,112	+0.05(+2.18%)
Jan 02, 2014	2.220	2.240	2.220	2.240	2,569	-0.00(-0.17%)
Dec 31, 2013	2.240	2.244	2.244	2.244	306	-0.02(-0.76%)
Dec 30, 2013	2.230	2.261	2.220	2.261	72,894	-0.02(-0.79%)
Dec 27, 2013	2.338	2.338	2.250	2.279	33,298	-0.02(-0.87%)
Dec 26, 2013	2.308	2.347	2.240	2.299	19,179	-0.03(-1.08%)
Dec 24, 2013	2.289	2.346	2.279	2.324	17,501	+0.05(+2.41%)
Dec 23, 2013	2.298	2.318	2.240	2.269	13,539	+0.04(+1.75%)
Dec 20, 2013	2.210	2.328	2.210	2.230	10,957	-0.09(-3.80%)
Dec 19, 2013	2.328	2.328	2.191	2.318	10,946	+0.07(+3.04%)
Dec 18, 2013	2.220	2.289	2.152	2.250	66,179	+0.00(+0.00%)
Dec 17, 2013	2.181	2.318	2.034	2.250	10,036	+0.17(+7.98%)
Dec 16, 2013	2.044	2.103	2.015	2.083	26,049	+0.12(+6.31%)
Dec 13, 2013	2.054	2.055	1.956	1.960	7,505	-0.09(-4.60%)
Dec 12, 2013	2.054	2.054	2.054	2.054	1,330	-0.01(-0.47%)
Dec 11, 2013	2.005	2.064	1.956	2.064	145,598	-0.02(-0.94%)
Dec 10, 2013	2.034	2.132	2.034	2.083	3,605	+0.05(+2.40%)
Dec 09, 2013	2.073	2.082	2.005	2.034	14,652	-0.01(-0.48%)
Dec 06, 2013	2.044	2.396	2.015	2.044	0	+0.03(+1.46%)
Dec 04, 2013	2.025	2.015	2.015	2.015	5,316	+0.02(+0.98%)
Dec 03, 2013	2.034	2.034	1.995	1.995	0	-0.03(-1.45%)
Dec 02, 2013	2.025	2.025	2.025	2.025	0	-0.01(-0.48%)
Nov 29, 2013	2.034	2.034	2.034	2.034	0	+0.04(+1.96%)
Nov 26, 2013	1.995	1.995	1.995	1.995	6,134	+0.00(+0.00%)
Nov 22, 2013	1.976	1.995	1.995	1.995	18,097	+0.03(+1.49%)
Nov 21, 2013	2.005	2.005	1.956	1.966	0	-0.07(-3.37%)
Nov 20, 2013	2.034	2.044	2.034	2.034	0	+0.01(+0.48%)
Nov 19, 2013	1.976	2.025	1.976	2.025	0	+0.00(+0.00%)
Nov 18, 2013	2.044	2.044	2.025	2.025	0	-0.03(-1.43%)
Nov 15, 2013	2.025	2.054	2.025	2.054	0	+0.04(+1.94%)
Nov 14, 2013	2.015	2.015	2.015	2.015	0	+0.00(+0.00%)
Nov 13, 2013	2.044	2.044	2.015	2.015	0	+0.01(+0.49%)
Nov 12, 2013	2.005	2.044	2.005	2.005	0	-0.01(-0.49%)
Nov 11, 2013	2.025	2.025	1.963	2.015	0	-0.03(-1.44%)
Nov 08, 2013	2.044	2.044	2.034	2.044	0	-0.03(-1.60%)
Nov 07, 2013	2.077	2.077	2.077	2.077	0	+0.03(+1.63%)
Nov 06, 2013	2.044	2.044	2.044	2.044	0	+0.02(+0.97%)
Nov 05, 2013	2.005	2.044	2.005	2.025	0	+0.06(+2.99%)
Nov 01, 2013	1.985	1.966	1.966	1.966	3,987	-0.08(-4.06%)
Oct 31, 2013	2.122	2.122	2.049	2.049	0	+0.02(+1.21%)
Oct 30, 2013	2.025	2.025	2.025	2.025	0	+0.02(+0.98%)
Oct 29, 2013	2.005	2.005	1.995	2.005	0	+0.03(+1.49%)
Oct 28, 2013	2.005	2.005	1.976	1.976	0	+0.01(+0.50%)
Oct 25, 2013	1.985	2.005	1.956	1.966	0	-0.07(-3.37%)
Oct 24, 2013	1.966	2.034	1.966	2.034	0	+0.00(+0.00%)
Oct 23, 2013	2.064	2.064	1.956	2.034	0	-0.01(-0.48%)
Oct 22, 2013	2.056	2.056	2.044	2.044	0	+0.07(+3.47%)
Oct 21, 2013	1.956	2.063	1.956	1.976	0	+0.04(+2.02%)
Oct 18, 2013	1.995	1.995	1.937	1.937	47,938	-0.05(-2.46%)
Oct 17, 2013	1.956	2.005	1.956	1.985	0	+0.05(+2.53%)
Oct 16, 2013	2.034	2.034	1.937	1.937	0	-0.05(-2.46%)
Oct 15, 2013	1.995	1.995	1.985	1.985	0	+0.00(+0.00%)
Oct 14, 2013	1.985	2.005	1.966	1.985	0	-0.01(-0.49%)
Oct 11, 2013	2.005	2.005	1.995	1.995	0	-0.03(-1.45%)
Oct 10, 2013	2.025	2.025	2.025	2.025	0	+0.01(+0.49%)
Oct 09, 2013	2.015	2.015	2.015	2.015	0	+0.02(+0.98%)
Oct 08, 2013	2.005	2.005	1.995	1.995	0	-0.01(-0.49%)
Oct 07, 2013	2.005	2.005	2.005	2.005	0	-0.06(-2.84%)
Oct 04, 2013	2.025	2.064	1.995	2.064	0	+0.06(+2.93%)
Oct 03, 2013	1.995	2.005	1.985	2.005	0	+0.00(+0.00%)
Oct 02, 2013	1.985	2.015	1.946	2.005	0	+0.02(+0.99%)

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