Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.534	2.801	2.534	2.801	4,582	+0.31(+12.26%)
Oct 28, 2010	2.639	2.639	2.486	2.495	2,144	-0.17(-6.45%)
Oct 27, 2010	2.696	2.744	2.667	2.667	3,943	-0.07(-2.45%)
Oct 25, 2010	2.859	2.863	2.734	2.734	4,687	-0.14(-4.98%)
Oct 22, 2010	2.945	2.945	2.878	2.878	2,541	+0.00(+0.00%)
Oct 21, 2010	2.945	3.002	2.820	2.878	13,253	-0.06(-1.95%)
Oct 20, 2010	2.830	2.954	2.820	2.935	3,130	+0.16(+5.72%)
Oct 19, 2010	2.878	2.878	2.776	2.776	514	-0.11(-3.84%)
Oct 18, 2010	2.728	2.887	2.728	2.887	4,457	+0.07(+2.37%)
Oct 15, 2010	2.645	2.820	2.629	2.820	4,079	+0.14(+5.36%)
Oct 14, 2010	2.601	2.677	2.601	2.677	7,200	+0.05(+1.82%)
Oct 13, 2010	2.534	2.629	2.534	2.629	20,806	+0.11(+4.17%)
Oct 11, 2010	2.581	2.524	2.524	2.524	2,824	+0.03(+1.15%)
Oct 07, 2010	2.505	2.495	2.495	2.495	1,882	-0.09(-3.33%)
Oct 05, 2010	2.648	2.581	2.581	2.581	3,137	+0.01(+0.37%)
Oct 04, 2010	2.572	2.572	2.572	2.572	104	-0.10(-3.58%)
Sep 30, 2010	2.581	2.667	2.667	2.667	2,928	+0.13(+5.28%)
Sep 29, 2010	2.667	2.677	2.534	2.534	6,392	-0.05(-1.85%)
Sep 28, 2010	2.581	2.581	2.581	2.581	7,016	-0.01(-0.37%)
Sep 27, 2010	2.581	2.601	2.534	2.591	2,843	+0.01(+0.37%)
Sep 24, 2010	2.639	2.648	2.581	2.581	8,159	-0.13(-4.93%)
Sep 23, 2010	2.667	2.763	2.667	2.715	1,892	+0.02(+0.71%)
Sep 22, 2010	2.754	2.773	2.629	2.696	2,248	-0.07(-2.42%)
Sep 21, 2010	2.734	2.773	2.629	2.763	2,928	+0.03(+1.05%)
Sep 20, 2010	2.534	2.744	2.534	2.734	3,754	+0.23(+9.16%)
Sep 17, 2010	2.782	2.782	2.505	2.505	22,037	-0.23(-8.39%)
Sep 15, 2010	2.754	2.878	2.734	2.734	2,068	+0.00(+0.00%)
Sep 14, 2010	2.868	2.868	2.581	2.734	2,832	-0.29(-9.49%)
Sep 13, 2010	2.734	3.031	2.581	3.021	17,576	+0.25(+8.97%)
Sep 10, 2010	2.887	3.059	2.744	2.773	19,188	+0.00(+0.00%)
Sep 09, 2010	2.887	2.897	2.773	2.773	1,568	+0.04(+1.40%)
Sep 08, 2010	2.696	2.734	2.687	2.734	3,137	-0.11(-3.70%)
Sep 07, 2010	2.868	2.868	2.840	2.840	1,359	-0.03(-1.00%)
Sep 03, 2010	2.763	2.868	2.725	2.868	3,407	+0.14(+5.26%)
Sep 02, 2010	2.677	2.776	2.677	2.725	1,296	+0.05(+1.79%)
Sep 01, 2010	2.773	2.840	2.514	2.677	25,888	-0.14(-5.08%)
Aug 31, 2010	2.591	2.820	2.591	2.820	2,201	+0.23(+8.86%)
Aug 30, 2010	2.601	2.667	2.591	2.591	4,843	-0.18(-6.55%)
Aug 27, 2010	2.677	2.773	2.601	2.773	5,784	+0.11(+3.94%)
Aug 26, 2010	2.677	2.677	2.591	2.667	905	+0.08(+2.95%)
Aug 25, 2010	2.687	2.687	2.581	2.591	50,937	-0.12(-4.41%)
Aug 24, 2010	2.729	2.748	2.710	2.710	1,371	-0.04(-1.38%)
Aug 23, 2010	2.748	2.748	2.701	2.748	13,950	-0.01(-0.34%)
Aug 20, 2010	2.474	2.872	2.474	2.758	10,432	+0.15(+5.82%)
Aug 19, 2010	2.606	2.606	2.474	2.606	12,809	+0.11(+4.56%)
Aug 18, 2010	2.758	2.758	2.474	2.493	12,876	-0.26(-9.31%)
Aug 17, 2010	2.758	2.843	2.729	2.748	7,491	-0.09(-3.33%)
Aug 16, 2010	2.862	2.862	2.763	2.843	3,798	+0.06(+2.04%)
Aug 13, 2010	2.635	2.862	2.635	2.786	2,743	+0.16(+6.14%)
Aug 12, 2010	2.635	2.635	2.568	2.625	2,004	-0.05(-1.77%)
Aug 11, 2010	2.673	2.673	2.673	2.673	184	+0.01(+0.36%)
Aug 10, 2010	2.777	2.777	2.492	2.663	6,568	-0.13(-4.75%)
Aug 06, 2010	2.796	2.796	2.796	2.796	105	-0.05(-1.67%)
Aug 05, 2010	2.758	2.843	2.673	2.843	6,754	+0.06(+2.04%)
Aug 04, 2010	2.853	2.853	2.673	2.786	3,376	+0.11(+4.26%)
Aug 03, 2010	2.663	2.881	2.663	2.673	5,592	-0.12(-4.41%)
Aug 02, 2010	2.729	2.796	2.654	2.796	1,160	+0.01(+0.34%)
Jul 30, 2010	2.859	2.859	2.748	2.786	2,635	+0.01(+0.34%)
Jul 29, 2010	2.891	2.910	2.748	2.777	12,940	-0.12(-4.25%)
Jul 28, 2010	2.796	2.985	2.796	2.900	2,114	+0.06(+2.00%)
Jul 27, 2010	2.654	2.843	2.614	2.843	8,897	+0.25(+9.49%)
Jul 26, 2010	2.644	2.985	2.483	2.597	39,343	-0.02(-0.72%)
Jul 23, 2010	2.786	2.786	2.616	2.616	1,371	+0.00(+0.00%)
Jul 22, 2010	2.891	2.891	2.578	2.616	6,348	-0.04(-1.43%)
Jul 21, 2010	2.606	2.748	2.568	2.654	11,620	+0.09(+3.70%)
Jul 20, 2010	2.763	2.782	2.559	2.559	11,228	-0.21(-7.53%)
Jul 19, 2010	2.663	2.985	2.654	2.767	4,307	+0.09(+3.18%)
Jul 16, 2010	2.720	3.014	2.682	2.682	12,400	-0.13(-4.65%)
Jul 15, 2010	2.587	2.815	2.587	2.813	3,059	+0.25(+9.93%)
Jul 14, 2010	2.398	2.559	2.398	2.559	9,538	+0.17(+7.14%)
Jul 13, 2010	2.398	2.692	2.388	2.388	11,709	-0.03(-1.18%)
Jul 12, 2010	2.511	2.521	2.379	2.417	10,603	-0.05(-1.92%)
Jul 09, 2010	2.692	2.717	2.218	2.464	43,269	-0.27(-10.03%)
Jul 08, 2010	2.758	2.843	2.710	2.739	15,141	-0.01(-0.34%)
Jul 07, 2010	2.720	2.748	2.710	2.748	1,899	-0.05(-1.70%)
Jul 06, 2010	2.815	2.815	2.796	2.796	3,815	-0.07(-2.32%)
Jul 02, 2010	2.796	2.900	2.796	2.862	4,906	+0.07(+2.37%)
Jul 01, 2010	2.810	2.810	2.796	2.796	1,424	-0.05(-1.67%)
Jun 30, 2010	2.815	2.862	2.796	2.843	13,254	+0.05(+1.70%)
Jun 29, 2010	2.891	3.033	2.701	2.796	31,401	-0.09(-2.96%)
Jun 25, 2010	2.995	2.995	2.843	2.881	7,242	-0.10(-3.49%)
Jun 24, 2010	2.976	3.042	2.729	2.985	44,459	-0.04(-1.34%)
Jun 23, 2010	3.052	3.052	3.004	3.026	1,385	-0.17(-5.40%)
Jun 22, 2010	3.289	3.289	3.090	3.199	13,882	-0.14(-4.12%)
Jun 21, 2010	3.222	3.355	3.109	3.336	14,399	+0.04(+1.15%)
Jun 18, 2010	3.061	3.298	2.947	3.298	7,973	+0.08(+2.35%)
Jun 17, 2010	2.995	3.222	2.853	3.222	19,242	+0.33(+11.47%)
Jun 16, 2010	2.891	2.938	2.890	2.891	11,485	-0.04(-1.29%)
Jun 15, 2010	2.995	2.995	2.928	2.928	3,999	-0.02(-0.64%)
Jun 14, 2010	3.042	3.181	2.947	2.947	4,069	-0.15(-4.89%)
Jun 11, 2010	3.014	3.099	2.947	3.099	1,899	-0.09(-2.68%)
Jun 10, 2010	3.089	3.213	2.985	3.184	2,532	+0.18(+5.99%)
Jun 09, 2010	2.938	3.052	2.891	3.004	1,297	+0.07(+2.26%)
Jun 08, 2010	2.938	2.947	2.891	2.938	10,894	-0.13(-4.32%)
Jun 07, 2010	3.118	3.118	3.071	3.071	6,133	-0.06(-1.82%)
Jun 04, 2010	3.118	3.127	3.118	3.127	1,076	-0.14(-4.35%)
Jun 03, 2010	3.251	3.270	3.222	3.270	2,426	+0.08(+2.37%)
Jun 02, 2010	3.222	3.270	3.118	3.194	2,004	-0.03(-0.88%)
Jun 01, 2010	3.222	3.222	3.222	3.222	316	+0.03(+0.89%)
May 28, 2010	3.270	3.317	3.175	3.194	3,798	-0.08(-2.32%)
May 27, 2010	3.336	3.355	3.175	3.270	3,059	-0.09(-2.82%)
May 26, 2010	3.327	3.364	3.260	3.364	2,237	+0.25(+7.90%)
May 25, 2010	3.146	3.203	3.080	3.118	3,799	-0.03(-0.90%)
May 24, 2010	3.241	3.270	3.146	3.146	1,124	+0.07(+2.15%)
May 21, 2010	3.137	3.251	3.080	3.080	4,957	-0.06(-1.81%)
May 20, 2010	3.232	3.232	3.137	3.137	527	-0.06(-1.78%)
May 19, 2010	3.270	3.355	3.118	3.194	6,299	-0.06(-1.75%)
May 18, 2010	3.317	3.355	3.175	3.251	3,185	-0.07(-2.00%)
May 17, 2010	3.364	3.364	3.317	3.317	738	+0.00(+0.00%)
May 14, 2010	3.251	3.327	3.241	3.317	1,023	+0.11(+3.55%)
May 13, 2010	3.313	3.336	3.203	3.203	6,279	+0.00(+0.00%)
May 12, 2010	3.156	3.315	3.156	3.203	1,567	+0.00(+0.15%)
May 11, 2010	3.057	3.255	3.029	3.199	6,274	+0.04(+1.19%)
May 10, 2010	3.227	3.321	3.161	3.161	5,019	-0.17(-5.08%)
May 07, 2010	3.528	3.528	3.114	3.330	17,490	-0.19(-5.35%)
May 06, 2010	3.114	3.528	3.104	3.518	31,704	+0.39(+12.31%)
May 05, 2010	3.180	3.208	3.133	3.133	2,441	-0.10(-3.20%)
May 04, 2010	3.462	3.462	3.114	3.236	17,088	-0.24(-7.03%)
May 03, 2010	3.387	3.622	3.358	3.481	31,191	+0.09(+2.78%)
Apr 30, 2010	3.274	3.387	3.274	3.387	35,934	+0.08(+2.56%)
Apr 29, 2010	3.010	3.387	2.973	3.302	50,957	+0.29(+9.69%)
Apr 28, 2010	2.992	3.039	2.916	3.010	28,126	+0.03(+0.95%)
Apr 27, 2010	3.114	3.114	2.888	2.982	15,989	-0.09(-3.06%)
Apr 26, 2010	3.293	3.293	3.057	3.076	19,700	-0.20(-6.03%)
Apr 23, 2010	3.246	3.274	3.081	3.274	45,418	+0.02(+0.58%)
Apr 22, 2010	3.227	3.340	3.227	3.255	42,682	+0.01(+0.29%)
Apr 21, 2010	3.387	3.387	3.227	3.246	9,205	-0.18(-5.22%)
Apr 20, 2010	3.509	3.537	3.424	3.424	5,102	-0.10(-2.93%)
Apr 19, 2010	3.660	3.660	3.528	3.528	11,273	-0.18(-4.82%)
Apr 16, 2010	3.707	3.707	3.688	3.707	1,807	+0.13(+3.68%)
Apr 15, 2010	3.669	3.810	3.453	3.575	15,197	-0.01(-0.26%)
Apr 14, 2010	3.514	3.631	3.514	3.584	11,505	+0.20(+5.83%)
Apr 13, 2010	3.170	3.669	3.170	3.387	29,669	+0.07(+1.98%)
Apr 12, 2010	3.199	3.396	3.199	3.321	1,126	-0.06(-1.67%)
Apr 09, 2010	3.283	3.424	3.283	3.377	3,934	+0.08(+2.57%)
Apr 08, 2010	3.255	3.311	3.227	3.293	3,153	-0.07(-1.96%)
Apr 07, 2010	3.311	3.434	3.199	3.358	29,000	-0.05(-1.38%)
Apr 06, 2010	3.311	3.406	3.293	3.406	4,191	-0.02(-0.55%)
Apr 05, 2010	3.330	3.443	3.312	3.424	14,577	-0.08(-2.41%)
Apr 01, 2010	3.415	3.509	3.509	3.509	1,488	-0.08(-2.10%)
Mar 31, 2010	3.584	3.584	3.584	3.584	212	+0.28(+8.52%)
Mar 30, 2010	3.406	3.434	3.303	3.303	2,412	-0.04(-1.10%)
Mar 29, 2010	3.330	3.396	3.293	3.340	2,256	-0.27(-7.55%)
Mar 26, 2010	3.669	3.688	3.453	3.612	16,114	+0.03(+0.79%)
Mar 25, 2010	3.688	3.688	3.584	3.584	637	+0.10(+2.97%)
Mar 24, 2010	3.264	3.518	3.255	3.481	3,793	+0.08(+2.49%)
Mar 23, 2010	3.612	3.617	3.311	3.396	3,628	-0.16(-4.50%)
Mar 22, 2010	3.838	3.838	3.556	3.556	1,123	-0.30(-7.80%)
Mar 19, 2010	3.509	3.857	3.509	3.857	15,113	+0.33(+9.33%)
Mar 18, 2010	3.434	3.622	3.311	3.528	4,183	-0.21(-5.54%)
Mar 17, 2010	3.199	3.763	3.161	3.735	46,149	+0.42(+12.78%)
Mar 16, 2010	3.293	3.340	3.189	3.311	23,713	-0.20(-5.63%)
Mar 15, 2010	3.612	3.688	3.368	3.509	28,570	-0.14(-3.87%)
Mar 12, 2010	3.368	3.707	3.247	3.650	33,332	+0.26(+7.78%)
Mar 11, 2010	3.330	3.387	3.057	3.387	22,459	+0.03(+0.84%)
Mar 10, 2010	3.142	3.358	3.133	3.358	10,229	+0.24(+7.86%)
Mar 09, 2010	3.217	3.264	3.029	3.114	13,174	-0.10(-3.22%)
Mar 08, 2010	3.293	3.358	3.095	3.217	53,216	-0.24(-7.07%)
Mar 05, 2010	3.612	3.678	3.368	3.462	25,610	-0.14(-3.92%)
Mar 04, 2010	3.330	3.697	3.330	3.603	32,387	+0.33(+10.06%)
Mar 03, 2010	2.992	3.349	2.945	3.274	22,148	+0.23(+7.57%)
Mar 02, 2010	3.081	3.183	2.987	3.043	18,142	-0.16(-4.96%)
Mar 01, 2010	3.295	3.295	3.127	3.202	5,622	-0.10(-3.11%)
Feb 26, 2010	3.249	3.305	3.118	3.305	8,002	+0.06(+1.72%)
Feb 25, 2010	3.202	3.361	2.978	3.249	6,772	-0.04(-1.14%)
Feb 24, 2010	3.267	3.333	3.155	3.286	4,099	-0.04(-1.12%)
Feb 23, 2010	3.379	3.379	3.267	3.323	1,924	-0.07(-1.93%)
Feb 22, 2010	3.389	3.398	3.267	3.389	2,341	-0.07(-2.16%)
Feb 19, 2010	3.445	3.491	3.445	3.463	2,356	+0.06(+1.64%)
Feb 17, 2010	3.370	3.407	3.407	3.407	3,320	+0.04(+1.11%)
Feb 16, 2010	3.445	3.445	3.370	3.370	1,040	+0.10(+3.14%)
Feb 12, 2010	3.277	3.267	3.267	3.267	4,177	-0.13(-3.85%)
Feb 11, 2010	3.398	3.398	3.398	3.398	358	-0.07(-1.88%)
Feb 09, 2010	3.519	3.463	3.463	3.463	19,924	+0.01(+0.27%)
Feb 08, 2010	3.463	3.463	3.426	3.454	512	+0.01(+0.27%)
Feb 05, 2010	3.361	3.445	3.361	3.445	57,466	+0.08(+2.50%)
Feb 04, 2010	3.267	3.361	3.267	3.361	11,708	+0.10(+3.15%)
Feb 03, 2010	3.174	3.258	3.174	3.258	3,352	+0.00(+0.00%)
Feb 02, 2010	3.146	3.305	3.146	3.258	9,157	+0.00(+0.00%)
Feb 01, 2010	3.277	3.613	3.146	3.258	40,324	-0.04(-1.13%)
Jan 29, 2010	3.267	3.295	3.267	3.295	2,710	+0.07(+2.32%)
Jan 28, 2010	3.174	3.223	3.174	3.221	2,479	+0.02(+0.58%)
Jan 27, 2010	3.267	3.333	3.202	3.202	6,779	-0.07(-2.00%)
Jan 26, 2010	3.221	3.267	3.221	3.267	2,785	+0.00(+0.00%)
Jan 25, 2010	3.277	3.277	3.249	3.267	6,316	+0.12(+3.73%)
Jan 22, 2010	3.127	3.178	3.127	3.150	1,713	-0.15(-4.69%)
Jan 21, 2010	3.454	3.454	3.211	3.305	2,999	+0.05(+1.43%)
Jan 20, 2010	3.473	3.547	3.211	3.258	29,254	-0.22(-6.43%)
Jan 19, 2010	3.454	3.519	3.417	3.482	14,010	-0.04(-1.06%)
Jan 15, 2010	3.426	3.519	3.519	3.519	8,355	+0.09(+2.72%)
Jan 14, 2010	3.379	3.426	3.379	3.426	8,047	+0.04(+1.10%)
Jan 13, 2010	3.501	3.585	3.267	3.389	29,638	-0.02(-0.55%)
Jan 12, 2010	3.165	3.407	3.127	3.407	19,212	+0.14(+4.29%)
Jan 11, 2010	3.379	3.379	3.090	3.267	8,511	-0.11(-3.31%)
Jan 08, 2010	3.379	3.379	3.379	3.379	321	+0.01(+0.28%)
Jan 07, 2010	3.426	3.491	3.370	3.370	8,970	-0.06(-1.63%)
Jan 06, 2010	3.510	3.510	3.379	3.426	5,923	-0.08(-2.39%)
Jan 05, 2010	3.622	3.622	3.510	3.510	856	-0.21(-5.76%)
Jan 04, 2010	3.454	3.725	3.454	3.725	4,252	+0.32(+9.31%)
Dec 31, 2009	3.650	3.407	3.407	3.407	26,779	-0.19(-5.19%)
Dec 30, 2009	3.501	3.687	3.426	3.594	23,875	+0.09(+2.67%)
Dec 29, 2009	3.165	3.519	3.165	3.501	21,646	+0.35(+10.95%)
Dec 28, 2009	3.165	3.165	3.090	3.155	14,017	-0.02(-0.59%)
Dec 24, 2009	3.081	3.174	3.081	3.174	6,486	+0.09(+3.03%)
Dec 23, 2009	3.025	3.389	3.025	3.081	9,211	+0.05(+1.54%)
Dec 22, 2009	2.913	3.034	2.903	3.034	4,113	+0.13(+4.50%)
Dec 21, 2009	2.978	3.006	2.903	2.903	50,116	-0.13(-4.31%)
Dec 18, 2009	2.931	3.034	2.903	3.034	6,591	+0.04(+1.25%)
Dec 17, 2009	2.866	2.997	2.838	2.997	5,998	+0.16(+5.59%)
Dec 16, 2009	2.847	2.875	2.633	2.838	25,048	+0.01(+0.33%)
Dec 15, 2009	2.894	2.931	2.763	2.829	20,440	-0.07(-2.26%)
Dec 14, 2009	2.829	2.903	2.829	2.894	8,751	+0.02(+0.65%)
Dec 11, 2009	3.053	3.141	2.866	2.875	13,244	-0.18(-5.81%)
Dec 10, 2009	3.127	3.305	3.043	3.053	36,183	-0.07(-2.39%)
Dec 09, 2009	2.941	3.239	2.941	3.127	19,368	+0.18(+6.01%)
Dec 08, 2009	2.847	2.987	2.819	2.950	13,516	+0.18(+6.40%)
Dec 07, 2009	2.773	2.773	2.773	2.773	1,928	-0.07(-2.62%)
Dec 04, 2009	2.829	2.866	2.819	2.847	8,676	+0.02(+0.66%)
Dec 03, 2009	2.913	2.913	2.819	2.829	2,480	-0.08(-2.88%)
Dec 02, 2009	2.922	2.922	2.801	2.913	3,274	+0.02(+0.65%)
Dec 01, 2009	2.847	2.894	2.792	2.894	5,772	+0.07(+2.31%)
Nov 30, 2009	2.819	2.829	2.819	2.829	2,356	-0.02(-0.66%)
Nov 27, 2009	2.838	2.847	2.838	2.847	6,321	+0.10(+3.74%)
Nov 25, 2009	2.796	2.796	2.745	2.745	412	-0.07(-2.33%)
Nov 24, 2009	2.847	2.847	2.810	2.810	358	-0.06(-1.95%)
Nov 23, 2009	2.801	2.866	2.791	2.866	15,555	+0.07(+2.33%)
Nov 20, 2009	2.801	2.801	2.801	2.801	5,034	+0.07(+2.39%)
Nov 18, 2009	2.782	2.735	2.735	2.735	1,821	-0.07(-2.33%)
Nov 17, 2009	2.801	2.801	2.801	2.801	856	+0.00(+0.00%)
Nov 16, 2009	2.745	2.801	2.707	2.801	8,579	-0.01(-0.33%)
Nov 13, 2009	2.801	2.819	2.745	2.810	18,852	-0.03(-0.99%)
Nov 12, 2009	2.810	2.838	2.801	2.838	642	+0.04(+1.33%)
Nov 11, 2009	2.829	2.838	2.801	2.801	3,213	+0.00(+0.00%)
Nov 10, 2009	2.707	2.801	2.707	2.801	10,975	+0.02(+0.67%)
Nov 06, 2009	2.782	2.782	2.782	2.782	0	+0.12(+4.56%)
Nov 05, 2009	2.633	2.670	2.633	2.661	2,294	+0.05(+1.79%)
Nov 04, 2009	2.558	2.614	2.549	2.614	4,029	+0.03(+1.09%)
Nov 03, 2009	2.586	2.586	2.586	2.586	107	-0.02(-0.72%)

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 Cp (NQ: VIRC )

Historical Prices

Free News Feed