Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	2.595	2.605	2.595	2.605	726	+0.01(+0.36%)
Oct 30, 2009	2.595	2.595	2.595	2.595	214	+0.00(+0.00%)
Oct 29, 2009	2.595	2.595	2.595	2.595	214	+0.04(+1.39%)
Oct 27, 2009	2.560	2.560	2.560	2.560	0	-0.03(-1.01%)
Oct 26, 2009	2.661	2.661	2.577	2.586	2,892	+0.00(+0.00%)
Oct 23, 2009	2.717	2.726	2.586	2.586	9,212	-0.17(-6.09%)
Oct 22, 2009	2.735	2.754	2.726	2.753	1,928	-0.02(-0.69%)
Oct 21, 2009	2.782	2.782	2.754	2.773	1,220	+0.02(+0.68%)
Oct 20, 2009	2.847	2.847	2.754	2.754	1,753	-0.04(-1.34%)
Oct 19, 2009	2.801	2.808	2.791	2.791	10,268	-0.03(-0.99%)
Oct 16, 2009	2.801	2.819	2.791	2.819	10,208	+0.03(+1.00%)
Oct 15, 2009	2.801	2.801	2.791	2.791	642	+0.00(+0.00%)
Oct 13, 2009	2.847	2.791	2.791	2.791	1,285	+0.00(+0.00%)
Oct 12, 2009	2.820	2.838	2.791	2.791	3,642	-0.02(-0.66%)
Oct 09, 2009	2.819	2.847	2.764	2.810	5,947	-0.02(-0.66%)
Oct 08, 2009	2.810	2.829	2.754	2.829	1,932	+0.02(+0.66%)
Oct 07, 2009	2.838	2.847	2.810	2.810	7,834	-0.04(-1.31%)
Oct 06, 2009	2.838	2.847	2.801	2.847	2,463	+0.06(+2.01%)
Oct 05, 2009	2.801	2.801	2.791	2.791	32,677	+0.02(+0.67%)
Oct 02, 2009	2.773	2.773	2.773	2.773	214	+0.00(+0.00%)
Oct 01, 2009	2.801	2.801	2.763	2.773	1,917	-0.03(-1.00%)
Sep 30, 2009	2.810	2.810	2.801	2.801	1,071	+0.00(+0.00%)
Sep 28, 2009	2.829	2.801	2.801	2.801	3,534	+0.00(+0.00%)
Sep 24, 2009	2.819	2.801	2.801	2.801	2,142	-0.01(-0.37%)
Sep 23, 2009	2.847	2.847	2.810	2.811	4,960	-0.01(-0.29%)
Sep 22, 2009	2.829	2.829	2.819	2.819	2,935	-0.03(-0.98%)
Sep 21, 2009	2.857	2.857	2.847	2.847	321	-0.09(-3.17%)
Sep 18, 2009	2.847	2.941	2.819	2.941	15,173	+0.14(+5.00%)
Sep 17, 2009	2.866	2.866	2.801	2.801	12,465	-0.07(-2.31%)
Sep 16, 2009	2.894	2.922	2.857	2.867	7,630	-0.03(-0.94%)
Sep 15, 2009	2.894	2.903	2.829	2.894	28,090	+0.05(+1.64%)
Sep 14, 2009	2.881	2.885	2.847	2.847	1,499	+0.01(+0.33%)
Sep 11, 2009	2.894	2.894	2.810	2.838	3,436	-0.05(-1.88%)
Sep 10, 2009	2.829	2.893	2.801	2.893	4,285	+0.02(+0.60%)
Sep 09, 2009	2.875	2.941	2.875	2.875	25,708	+0.00(+0.00%)
Sep 08, 2009	2.782	2.875	2.763	2.875	3,856	+0.03(+0.98%)
Sep 04, 2009	2.838	2.847	2.838	2.847	535	+0.02(+0.66%)
Sep 03, 2009	2.810	2.829	2.801	2.829	5,248	-0.03(-0.98%)
Sep 01, 2009	2.857	2.857	2.857	2.857	0	-0.02(-0.65%)
Aug 31, 2009	2.913	2.913	2.810	2.875	8,024	-0.04(-1.29%)
Aug 28, 2009	2.913	2.913	2.913	2.913	214	+0.00(+0.00%)
Aug 27, 2009	2.987	2.987	2.894	2.913	5,753	+0.09(+3.31%)
Aug 26, 2009	2.913	2.913	2.819	2.819	1,821	-0.09(-3.20%)
Aug 25, 2009	2.864	2.913	2.847	2.913	4,521	+0.07(+2.48%)
Aug 24, 2009	2.707	2.866	2.707	2.842	1,541	-0.05(-1.79%)
Aug 21, 2009	2.894	2.894	2.847	2.894	8,063	+0.01(+0.32%)
Aug 20, 2009	2.819	2.885	2.819	2.885	428	+0.02(+0.65%)
Aug 19, 2009	2.819	2.875	2.819	2.866	1,928	-0.11(-3.76%)
Aug 18, 2009	2.857	2.978	2.857	2.978	768	+0.21(+7.41%)
Aug 17, 2009	2.819	2.819	2.773	2.773	3,158	-0.16(-5.41%)
Aug 14, 2009	2.941	2.941	2.894	2.931	3,308	+0.04(+1.29%)
Aug 13, 2009	2.829	2.931	2.810	2.894	2,035	-0.05(-1.59%)
Aug 11, 2009	2.913	2.941	2.941	2.941	9,319	+0.04(+1.25%)
Aug 10, 2009	2.931	2.931	2.904	2.904	637	+0.01(+0.36%)
Aug 07, 2009	2.810	2.894	2.810	2.894	1,285	-0.04(-1.27%)
Aug 06, 2009	2.829	2.931	2.829	2.931	13,259	-0.02(-0.63%)
Aug 05, 2009	2.829	2.950	2.829	2.950	1,516	-0.01(-0.32%)
Aug 04, 2009	2.847	2.959	2.847	2.959	42,526	-0.01(-0.31%)
Jul 31, 2009	2.941	2.969	2.969	2.969	1,713	+0.10(+3.58%)
Jul 29, 2009	2.941	2.866	2.866	2.866	642	-0.09(-3.15%)
Jul 27, 2009	2.959	2.959	2.959	2.959	44,347	-0.01(-0.31%)
Jul 24, 2009	2.959	2.978	2.959	2.969	856	+0.03(+0.95%)
Jul 23, 2009	2.857	2.950	2.810	2.941	1,554	-0.09(-3.08%)
Jul 22, 2009	2.922	3.034	2.915	3.034	1,423	+0.11(+3.90%)
Jul 21, 2009	2.913	2.920	2.913	2.920	4,177	-0.05(-1.82%)
Jul 20, 2009	2.987	2.987	2.969	2.974	1,690	+0.02(+0.51%)
Jul 17, 2009	2.950	2.959	2.950	2.959	1,245	+0.19(+6.73%)
Jul 15, 2009	2.885	2.773	2.773	2.773	17,888	-0.09(-3.26%)
Jul 14, 2009	2.838	2.894	2.829	2.866	1,285	-0.06(-1.92%)
Jul 13, 2009	2.978	2.978	2.829	2.922	1,178	-0.17(-5.44%)
Jul 10, 2009	2.913	3.127	2.903	3.090	5,694	-0.07(-2.07%)
Jul 09, 2009	2.885	3.239	2.866	3.155	6,047	+0.26(+9.03%)
Jul 08, 2009	3.006	3.006	2.829	2.894	3,510	-0.24(-7.74%)
Jul 07, 2009	3.239	3.239	3.053	3.137	3,877	-0.13(-4.00%)
Jul 06, 2009	2.885	3.314	2.857	3.267	21,105	+0.09(+2.94%)
Jul 01, 2009	3.174	3.174	3.174	3.174	0	-0.09(-2.86%)
Jun 30, 2009	3.174	3.267	3.174	3.267	2,119	+0.00(+0.00%)
Jun 29, 2009	3.267	3.267	3.267	3.267	803	+0.00(+0.00%)
Jun 24, 2009	3.267	3.267	3.267	3.267	0	+0.00(+0.00%)
Jun 23, 2009	3.277	3.305	3.202	3.267	14,012	+0.00(+0.00%)
Jun 22, 2009	3.267	3.268	3.267	3.267	6,810	-0.05(-1.41%)
Jun 19, 2009	3.314	3.314	3.314	3.314	649	+0.02(+0.57%)
Jun 18, 2009	3.305	3.305	3.295	3.295	1,928	+0.02(+0.63%)
Jun 17, 2009	3.314	3.316	3.267	3.275	4,810	-0.00(-0.06%)
Jun 16, 2009	3.323	3.333	3.277	3.277	3,165	-0.03(-0.85%)
Jun 15, 2009	3.267	3.305	3.267	3.305	22,266	+0.03(+0.85%)
Jun 12, 2009	3.295	3.295	3.277	3.277	3,106	-0.06(-1.68%)
Jun 11, 2009	3.333	3.333	3.267	3.333	12,755	+0.05(+1.42%)
Jun 10, 2009	3.267	3.286	3.230	3.286	19,118	-0.05(-1.40%)
Jun 09, 2009	3.277	3.333	3.267	3.333	1,152	+0.09(+2.88%)
Jun 08, 2009	3.109	3.333	3.071	3.239	11,866	+0.18(+5.79%)
Jun 05, 2009	3.006	3.062	3.006	3.062	2,035	+0.03(+0.92%)
Jun 04, 2009	2.973	3.034	2.941	3.034	4,231	+0.08(+2.85%)
Jun 03, 2009	2.997	2.997	2.950	2.950	2,464	-0.03(-0.94%)
Jun 02, 2009	2.987	3.025	2.978	2.978	1,288	-0.14(-4.49%)
Jun 01, 2009	3.081	3.118	3.025	3.118	7,094	+0.04(+1.21%)
May 29, 2009	2.875	3.081	2.819	3.081	2,999	+0.21(+7.49%)
May 28, 2009	2.857	3.071	2.857	2.866	2,142	+0.02(+0.66%)
May 27, 2009	2.801	2.847	2.801	2.847	2,249	+0.00(+0.00%)
May 26, 2009	2.838	2.857	2.829	2.847	3,106	+0.06(+2.01%)
May 22, 2009	2.801	2.810	2.782	2.791	3,332	-0.15(-5.08%)
May 21, 2009	2.847	2.941	2.801	2.941	7,164	+0.08(+2.94%)
May 20, 2009	2.931	2.931	2.857	2.857	910	-0.07(-2.55%)
May 18, 2009	2.931	2.931	2.931	2.931	0	+0.09(+3.29%)
May 15, 2009	2.941	2.941	2.819	2.838	4,034	-0.07(-2.25%)
May 14, 2009	2.978	3.025	2.903	2.903	1,950	-0.03(-0.96%)
May 13, 2009	3.099	3.099	2.894	2.931	1,178	-0.17(-5.42%)
May 12, 2009	3.099	3.099	3.099	3.099	1,340	+0.01(+0.30%)
May 11, 2009	2.866	3.202	2.866	3.090	6,105	+0.01(+0.30%)
May 08, 2009	3.015	3.193	2.950	3.081	3,473	+0.14(+4.76%)
May 07, 2009	2.847	2.941	2.847	2.941	4,158	-0.02(-0.63%)
May 06, 2009	2.857	3.183	2.857	2.959	4,641	-0.13(-4.23%)
May 05, 2009	3.015	3.090	2.987	3.090	4,573	+0.03(+0.91%)
May 04, 2009	2.931	3.062	2.931	3.062	1,821	+0.29(+10.44%)
May 01, 2009	2.773	2.773	2.773	2.773	107	-0.20(-6.60%)
Apr 30, 2009	3.053	3.071	2.922	2.969	4,270	+0.02(+0.63%)
Apr 29, 2009	3.258	3.258	2.567	2.950	22,602	-0.38(-11.48%)
Apr 28, 2009	3.295	3.333	3.295	3.333	1,178	+0.00(+0.00%)
Apr 27, 2009	3.491	3.502	3.090	3.333	40,062	-0.21(-6.05%)
Apr 24, 2009	3.538	3.557	3.211	3.547	7,322	+0.17(+4.97%)
Apr 23, 2009	3.146	3.379	2.997	3.379	11,163	+0.25(+8.06%)
Apr 22, 2009	3.099	3.127	3.099	3.127	642	+0.14(+4.69%)
Apr 21, 2009	2.810	3.146	2.791	2.987	42,389	+0.06(+1.91%)
Apr 20, 2009	3.090	3.146	2.847	2.931	12,678	-0.35(-10.80%)
Apr 17, 2009	2.250	3.370	2.250	3.286	46,550	+1.19(+56.44%)
Apr 16, 2009	2.315	2.362	2.100	2.100	3,320	-0.21(-9.27%)
Apr 15, 2009	2.212	2.315	2.203	2.315	2,378	+0.04(+1.64%)
Apr 14, 2009	2.222	2.287	2.100	2.278	4,177	+0.00(+0.00%)
Apr 13, 2009	2.184	2.381	2.175	2.278	3,788	-0.02(-0.81%)
Apr 09, 2009	2.250	2.343	2.212	2.297	11,175	+0.20(+9.33%)
Apr 08, 2009	1.998	2.166	1.988	2.100	10,276	+0.06(+2.74%)
Apr 07, 2009	2.427	2.427	1.764	2.044	75,718	-0.39(-16.09%)
Apr 06, 2009	2.390	2.595	2.343	2.437	4,391	+0.05(+1.95%)
Apr 03, 2009	2.353	2.509	2.353	2.390	3,213	-0.13(-5.18%)
Apr 02, 2009	2.465	2.521	2.427	2.521	3,856	-0.19(-6.90%)
Apr 01, 2009	2.651	2.707	2.633	2.707	1,834	+0.02(+0.69%)
Mar 31, 2009	2.642	2.801	2.558	2.689	55,386	+0.16(+6.27%)
Mar 30, 2009	2.623	2.633	2.381	2.530	856	-0.17(-6.23%)
Mar 26, 2009	2.511	2.698	2.119	2.698	8,309	+0.15(+5.86%)
Mar 25, 2009	2.240	2.549	2.110	2.549	6,305	+0.31(+13.75%)
Mar 24, 2009	2.222	2.278	2.184	2.240	4,878	+0.05(+2.13%)
Mar 23, 2009	2.110	2.212	2.110	2.194	6,967	+0.03(+1.29%)
Mar 20, 2009	1.867	2.166	1.867	2.166	10,287	+0.27(+14.29%)
Mar 19, 2009	1.895	1.914	1.895	1.895	1,178	+0.01(+0.50%)
Mar 18, 2009	1.914	1.932	1.848	1.886	5,463	-0.02(-0.98%)
Mar 17, 2009	1.895	1.951	1.867	1.904	856	+0.00(+0.00%)
Mar 16, 2009	1.820	1.979	1.820	1.904	7,069	+0.08(+4.62%)
Mar 13, 2009	1.820	1.839	1.820	1.820	749	+0.07(+3.72%)
Mar 12, 2009	1.615	1.774	1.540	1.755	1,928	-0.05(-2.59%)
Mar 11, 2009	1.662	1.802	1.624	1.802	909	+0.14(+8.43%)
Mar 10, 2009	1.540	1.680	1.540	1.662	14,006	+0.05(+2.89%)
Mar 09, 2009	1.652	1.727	1.596	1.615	3,919	-0.11(-6.49%)
Mar 06, 2009	1.690	1.727	1.690	1.727	856	-0.12(-6.56%)
Mar 05, 2009	1.988	1.988	1.848	1.848	3,471	+0.24(+15.12%)
Mar 04, 2009	2.222	2.222	1.606	1.606	3,710	-0.01(-0.58%)
Mar 02, 2009	1.718	1.792	1.606	1.615	2,624	-0.11(-6.49%)
Feb 27, 2009	1.830	2.016	1.727	1.727	1,310	+0.00(+0.00%)
Feb 26, 2009	1.727	1.932	1.727	1.727	9,670	-0.05(-2.63%)
Feb 25, 2009	1.774	1.774	1.774	1.774	107	+0.02(+1.06%)
Feb 24, 2009	1.755	1.755	1.755	1.755	107	-0.05(-2.59%)
Feb 23, 2009	1.802	1.839	1.802	1.802	4,429	-0.07(-3.50%)
Feb 20, 2009	1.858	1.867	1.858	1.867	214	-0.04(-1.96%)
Feb 19, 2009	1.998	1.998	1.867	1.904	2,537	-0.12(-6.00%)
Feb 18, 2009	1.998	2.026	1.998	2.026	535	+0.03(+1.40%)
Feb 12, 2009	1.998	1.998	1.998	1.998	107	-0.01(-0.33%)
Feb 11, 2009	2.184	2.184	1.988	2.004	1,900	-0.18(-8.25%)
Feb 10, 2009	2.184	2.222	2.184	2.184	321	-0.04(-1.68%)
Feb 06, 2009	2.175	2.222	2.222	2.222	2,249	+0.10(+4.85%)
Feb 05, 2009	2.082	2.119	2.082	2.119	749	+0.05(+2.25%)
Feb 04, 2009	2.072	2.072	2.072	2.072	6,668	+0.07(+3.26%)
Feb 02, 2009	1.998	2.007	2.007	2.007	2,249	+0.03(+1.42%)
Jan 30, 2009	1.942	1.979	1.942	1.979	321	-0.02(-1.03%)
Jan 29, 2009	1.970	2.016	1.923	2.000	2,184	+0.06(+2.98%)
Jan 28, 2009	2.119	2.119	1.942	1.942	6,748	-0.17(-7.96%)
Jan 27, 2009	2.147	2.147	2.100	2.110	6,191	-0.00(-0.00%)
Jan 22, 2009	2.147	2.110	2.110	2.110	6,212	+0.01(+0.45%)
Jan 21, 2009	2.100	2.100	2.100	2.100	214	+0.02(+0.90%)
Jan 20, 2009	2.082	2.091	2.082	2.082	5,570	-0.07(-3.04%)
Jan 16, 2009	2.136	2.147	2.100	2.147	5,596	+0.00(+0.00%)
Jan 15, 2009	2.175	2.212	2.119	2.147	4,072	-0.07(-3.36%)
Jan 14, 2009	1.960	2.222	1.932	2.222	31,666	+0.28(+14.42%)
Jan 13, 2009	1.951	1.951	1.942	1.942	214	+0.00(+0.00%)
Jan 12, 2009	1.932	1.970	1.886	1.942	10,497	+0.07(+3.48%)
Jan 09, 2009	1.876	1.876	1.867	1.876	21,168	-0.04(-1.95%)
Jan 08, 2009	1.886	1.942	1.886	1.914	3,871	-0.05(-2.38%)
Jan 06, 2009	1.886	1.960	1.960	1.960	7,284	+0.20(+11.11%)
Jan 05, 2009	1.848	1.876	1.736	1.764	9,713	-0.08(-4.55%)

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