Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	2.164	2.164	2.164	2.164	1,136	+0.05(+2.31%)
Apr 29, 2014	2.037	2.155	2.037	2.115	26,409	-0.08(-3.57%)
Apr 28, 2014	2.184	2.311	2.086	2.194	25,302	-0.20(-8.20%)
Apr 24, 2014	2.350	2.390	2.390	2.390	11,334	+0.14(+6.09%)
Apr 23, 2014	2.272	2.350	2.252	2.252	5,972	-0.06(-2.54%)
Apr 22, 2014	2.301	2.311	2.301	2.311	204	-0.09(-3.67%)
Apr 21, 2014	2.409	2.409	2.262	2.399	8,815	-0.01(-0.41%)
Apr 16, 2014	2.448	2.409	2.409	2.409	1,123	-0.07(-2.82%)
Apr 15, 2014	2.479	2.479	2.479	2.479	479	-0.02(-0.72%)
Apr 14, 2014	2.497	2.497	2.497	2.497	1,137	-0.00(-0.00%)
Apr 11, 2014	2.409	2.497	2.409	2.497	3,334	+0.05(+2.00%)
Apr 09, 2014	2.439	2.448	2.448	2.448	510	+0.05(+2.00%)
Apr 08, 2014	2.400	2.400	2.400	2.400	208	+0.00(+0.04%)
Apr 07, 2014	2.399	2.399	2.399	2.399	1,276	-0.07(-2.77%)
Apr 04, 2014	2.370	2.478	2.341	2.468	4,045	+0.11(+4.56%)
Apr 03, 2014	2.360	2.360	2.360	2.360	1,615	-0.10(-3.98%)
Apr 02, 2014	2.458	2.458	2.448	2.458	1,299	+0.08(+3.29%)
Apr 01, 2014	2.419	2.419	2.380	2.380	405	-0.04(-1.62%)
Mar 31, 2014	2.399	2.419	2.399	2.419	824	+0.02(+0.82%)
Mar 28, 2014	2.399	2.419	2.272	2.399	2,966	+0.05(+2.08%)
Mar 27, 2014	2.380	2.380	2.350	2.350	1,359	-0.04(-1.64%)
Mar 24, 2014	2.390	2.390	2.390	2.390	0	+0.00(+0.00%)
Mar 21, 2014	2.350	2.399	2.350	2.390	4,687	+0.07(+2.95%)
Mar 20, 2014	2.321	2.321	2.321	2.321	267	-0.03(-1.25%)
Mar 19, 2014	2.262	2.351	2.262	2.350	10,235	+0.00(+0.00%)
Mar 18, 2014	2.429	2.429	2.331	2.350	5,680	-0.08(-3.23%)
Mar 17, 2014	2.527	2.527	2.370	2.429	3,438	-0.05(-1.98%)
Mar 13, 2014	2.497	2.478	2.478	2.478	13,274	-0.02(-0.78%)
Mar 12, 2014	2.507	2.507	2.497	2.497	1,582	-0.06(-2.30%)
Mar 11, 2014	2.415	2.556	2.415	2.556	1,737	+0.06(+2.35%)
Mar 10, 2014	2.527	2.585	2.429	2.497	23,587	-0.10(-3.77%)
Mar 07, 2014	2.583	2.595	2.429	2.595	65,426	+0.03(+1.15%)
Mar 06, 2014	2.410	2.566	2.410	2.566	1,843	+0.07(+2.74%)
Mar 05, 2014	2.497	2.497	2.497	2.497	138	-0.09(-3.41%)
Mar 04, 2014	2.372	2.585	2.372	2.585	2,208	+0.15(+6.02%)
Mar 03, 2014	2.566	2.566	2.399	2.439	2,417	-0.11(-4.23%)
Feb 28, 2014	2.566	2.566	2.488	2.546	329	+0.01(+0.39%)
Feb 25, 2014	2.390	2.537	2.537	2.537	612	+0.08(+3.19%)
Feb 24, 2014	2.370	2.470	2.360	2.458	3,369	+0.04(+1.62%)
Feb 21, 2014	2.468	2.468	2.380	2.419	4,824	-0.10(-4.04%)
Feb 20, 2014	2.521	2.521	2.521	2.521	1,021	+0.07(+2.96%)
Feb 19, 2014	2.497	2.585	2.448	2.448	7,367	-0.05(-1.96%)
Feb 18, 2014	2.497	2.595	2.386	2.497	47,769	+0.02(+0.79%)
Feb 14, 2014	2.458	2.478	2.478	2.478	6,024	-0.07(-2.69%)
Feb 13, 2014	2.360	2.644	2.360	2.546	77,015	+0.22(+9.24%)
Feb 12, 2014	2.223	2.390	2.213	2.331	37,049	+0.06(+2.59%)
Feb 11, 2014	2.204	2.399	2.204	2.272	39,092	-0.01(-0.43%)
Feb 10, 2014	2.213	2.371	2.213	2.282	29,448	-0.03(-1.27%)
Feb 07, 2014	2.243	2.364	2.243	2.311	11,063	+0.12(+5.36%)
Feb 06, 2014	2.262	2.262	2.194	2.194	3,103	+0.03(+1.36%)
Feb 05, 2014	2.468	2.468	2.145	2.164	46,017	-0.36(-14.34%)
Feb 04, 2014	2.469	2.527	2.469	2.527	984	+0.01(+0.39%)
Feb 03, 2014	2.546	2.546	2.448	2.517	20,897	-0.05(-1.91%)
Jan 31, 2014	2.674	2.674	2.556	2.566	6,376	-0.08(-2.96%)
Jan 30, 2014	2.614	2.644	2.557	2.644	6,539	+0.03(+1.12%)
Jan 29, 2014	2.586	2.644	2.586	2.615	8,060	-0.01(-0.37%)
Jan 28, 2014	2.552	2.634	2.552	2.625	6,432	+0.04(+1.52%)
Jan 27, 2014	2.455	2.585	2.452	2.585	1,539	+0.12(+4.72%)
Jan 24, 2014	2.605	2.674	2.448	2.469	21,782	-0.14(-5.23%)
Jan 23, 2014	2.605	2.625	2.595	2.605	17,371	-0.01(-0.37%)
Jan 22, 2014	2.625	2.644	2.605	2.615	4,558	-0.01(-0.37%)
Jan 21, 2014	2.595	2.673	2.595	2.625	29,925	+0.03(+1.17%)
Jan 17, 2014	2.644	2.594	2.594	2.594	12,763	-0.01(-0.41%)
Jan 16, 2014	2.566	2.723	2.546	2.605	21,642	-0.07(-2.56%)
Jan 15, 2014	2.350	2.742	2.350	2.674	205,203	+0.38(+16.66%)
Jan 14, 2014	2.300	2.341	2.292	2.292	8,832	-0.05(-2.09%)
Jan 13, 2014	2.340	2.341	2.272	2.341	12,539	+0.00(+0.00%)
Jan 10, 2014	2.262	2.341	2.262	2.341	2,042	-0.01(-0.42%)
Jan 09, 2014	2.321	2.350	2.321	2.350	16,667	+0.04(+1.70%)
Jan 08, 2014	2.243	2.311	2.243	2.311	754	+0.01(+0.43%)
Jan 07, 2014	2.252	2.301	2.233	2.301	4,014	+0.00(+0.08%)
Jan 06, 2014	2.272	2.300	2.213	2.300	17,448	+0.01(+0.35%)
Jan 03, 2014	2.292	2.292	2.292	2.292	5,105	+0.05(+2.18%)
Jan 02, 2014	2.223	2.243	2.223	2.243	2,566	-0.00(-0.17%)
Dec 31, 2013	2.243	2.247	2.247	2.247	306	-0.02(-0.76%)
Dec 30, 2013	2.233	2.264	2.223	2.264	72,797	-0.02(-0.79%)
Dec 27, 2013	2.341	2.341	2.252	2.282	33,253	-0.02(-0.87%)
Dec 26, 2013	2.311	2.350	2.243	2.302	19,153	-0.03(-1.08%)
Dec 24, 2013	2.292	2.349	2.282	2.327	17,478	+0.05(+2.41%)
Dec 23, 2013	2.301	2.321	2.243	2.272	13,521	+0.04(+1.75%)
Dec 20, 2013	2.213	2.331	2.213	2.233	10,943	-0.09(-3.80%)
Dec 19, 2013	2.331	2.331	2.194	2.321	10,931	+0.07(+3.04%)
Dec 18, 2013	2.223	2.292	2.155	2.252	66,092	+0.00(+0.00%)
Dec 17, 2013	2.184	2.321	2.037	2.252	10,023	+0.17(+7.98%)
Dec 16, 2013	2.047	2.106	2.018	2.086	26,015	+0.12(+6.31%)
Dec 13, 2013	2.057	2.058	1.959	1.962	7,495	-0.09(-4.59%)
Dec 12, 2013	2.057	2.057	2.057	2.057	1,328	-0.01(-0.47%)
Dec 11, 2013	2.008	2.066	1.959	2.066	145,405	-0.02(-0.94%)
Dec 10, 2013	2.037	2.135	2.037	2.086	3,600	+0.05(+2.40%)
Dec 09, 2013	2.076	2.085	2.008	2.037	14,633	-0.01(-0.48%)
Dec 06, 2013	2.047	2.399	2.017	2.047	0	+0.03(+1.46%)
Dec 04, 2013	2.027	2.017	2.017	2.017	5,309	+0.02(+0.98%)
Dec 03, 2013	2.037	2.037	1.998	1.998	0	-0.03(-1.45%)
Dec 02, 2013	2.027	2.027	2.027	2.027	0	-0.01(-0.48%)
Nov 29, 2013	2.037	2.037	2.037	2.037	0	+0.04(+1.96%)
Nov 26, 2013	1.998	1.998	1.998	1.998	6,126	+0.00(+0.00%)
Nov 22, 2013	1.978	1.998	1.998	1.998	18,073	+0.03(+1.49%)
Nov 21, 2013	2.008	2.008	1.959	1.968	0	-0.07(-3.37%)
Nov 20, 2013	2.037	2.047	2.037	2.037	0	+0.01(+0.48%)
Nov 19, 2013	1.978	2.027	1.978	2.027	0	+0.00(+0.00%)
Nov 18, 2013	2.047	2.047	2.027	2.027	0	-0.03(-1.43%)
Nov 15, 2013	2.027	2.057	2.027	2.057	0	+0.04(+1.94%)
Nov 14, 2013	2.017	2.017	2.017	2.017	0	+0.00(+0.00%)
Nov 13, 2013	2.047	2.047	2.017	2.017	0	+0.01(+0.49%)
Nov 12, 2013	2.008	2.047	2.008	2.008	0	-0.01(-0.49%)
Nov 11, 2013	2.027	2.027	1.966	2.017	0	-0.03(-1.44%)
Nov 08, 2013	2.047	2.047	2.037	2.047	0	-0.03(-1.60%)
Nov 07, 2013	2.080	2.080	2.080	2.080	0	+0.03(+1.63%)
Nov 06, 2013	2.047	2.047	2.047	2.047	0	+0.02(+0.97%)
Nov 05, 2013	2.008	2.047	2.008	2.027	0	+0.06(+2.99%)
Nov 01, 2013	1.988	1.968	1.968	1.968	3,982	-0.08(-4.06%)
Oct 31, 2013	2.125	2.125	2.052	2.052	0	+0.02(+1.21%)
Oct 30, 2013	2.027	2.027	2.027	2.027	0	+0.02(+0.98%)
Oct 29, 2013	2.008	2.008	1.998	2.008	0	+0.03(+1.49%)
Oct 28, 2013	2.008	2.008	1.978	1.978	0	+0.01(+0.50%)
Oct 25, 2013	1.988	2.008	1.959	1.968	0	-0.07(-3.37%)
Oct 24, 2013	1.968	2.037	1.968	2.037	0	+0.00(+0.00%)
Oct 23, 2013	2.066	2.066	1.959	2.037	0	-0.01(-0.48%)
Oct 22, 2013	2.059	2.059	2.047	2.047	0	+0.07(+3.47%)
Oct 21, 2013	1.959	2.065	1.959	1.978	0	+0.04(+2.02%)
Oct 18, 2013	1.998	1.998	1.939	1.939	47,874	-0.05(-2.46%)
Oct 17, 2013	1.959	2.008	1.959	1.988	0	+0.05(+2.53%)
Oct 16, 2013	2.037	2.037	1.939	1.939	0	-0.05(-2.46%)
Oct 15, 2013	1.998	1.998	1.988	1.988	0	+0.00(+0.00%)
Oct 14, 2013	1.988	2.008	1.968	1.988	0	-0.01(-0.49%)
Oct 11, 2013	2.008	2.008	1.998	1.998	0	-0.03(-1.45%)
Oct 10, 2013	2.027	2.027	2.027	2.027	0	+0.01(+0.49%)
Oct 09, 2013	2.017	2.017	2.017	2.017	0	+0.02(+0.98%)
Oct 08, 2013	2.008	2.008	1.998	1.998	0	-0.01(-0.49%)
Oct 07, 2013	2.008	2.008	2.008	2.008	0	-0.06(-2.84%)
Oct 04, 2013	2.027	2.066	1.998	2.066	0	+0.06(+2.93%)
Oct 03, 2013	1.998	2.008	1.988	2.008	0	+0.00(+0.00%)
Oct 02, 2013	1.988	2.017	1.949	2.008	0	+0.02(+0.98%)
Oct 01, 2013	2.008	2.017	1.957	1.988	0	-0.03(-1.46%)
Sep 30, 2013	1.998	2.057	1.998	2.018	0	+0.02(+0.99%)
Sep 27, 2013	2.015	2.017	1.998	1.998	0	+0.00(+0.00%)
Sep 26, 2013	2.076	2.076	1.988	1.998	0	-0.01(-0.49%)
Sep 25, 2013	2.018	2.057	2.008	2.008	0	-0.05(-2.38%)
Sep 24, 2013	2.066	2.106	2.057	2.057	0	-0.03(-1.41%)
Sep 23, 2013	2.155	2.156	2.086	2.086	0	-0.05(-2.29%)
Sep 20, 2013	2.135	2.194	2.106	2.135	0	+0.02(+0.93%)
Sep 19, 2013	2.204	2.204	2.115	2.115	0	-0.02(-0.92%)
Sep 18, 2013	2.145	2.174	2.135	2.135	0	+0.00(+0.00%)
Sep 17, 2013	2.243	2.262	2.135	2.135	0	-0.11(-4.80%)
Sep 16, 2013	2.254	2.360	2.213	2.243	0	+0.02(+0.88%)
Sep 13, 2013	2.350	2.439	2.140	2.223	0	+0.00(+0.00%)
Sep 12, 2013	2.243	2.252	2.223	2.223	0	+0.02(+0.89%)
Sep 11, 2013	2.204	2.243	2.204	2.204	0	+0.00(+0.00%)
Sep 10, 2013	2.204	2.243	2.194	2.204	0	+0.02(+0.90%)
Sep 09, 2013	2.223	2.235	2.184	2.184	0	-0.06(-2.62%)
Sep 06, 2013	2.243	2.282	2.243	2.243	0	+0.03(+1.33%)
Sep 05, 2013	2.243	2.244	2.213	2.213	0	+0.02(+0.89%)
Sep 04, 2013	2.262	2.262	2.194	2.194	0	-0.13(-5.48%)
Sep 03, 2013	2.311	2.321	2.311	2.321	0	+0.05(+2.15%)
Aug 30, 2013	2.282	2.282	2.272	2.272	0	-0.01(-0.42%)
Aug 29, 2013	2.252	2.282	2.252	2.282	0	+0.03(+1.30%)
Aug 28, 2013	2.282	2.282	2.115	2.252	0	-0.04(-1.71%)
Aug 27, 2013	2.233	2.292	2.213	2.292	0	+0.06(+2.86%)
Aug 26, 2013	2.223	2.231	2.194	2.228	0	+0.01(+0.66%)
Aug 22, 2013	2.204	2.213	2.213	2.213	1,021	+0.03(+1.34%)
Aug 19, 2013	2.204	2.184	2.184	2.184	10,823	-0.06(-2.62%)
Aug 16, 2013	2.213	2.272	2.204	2.243	0	+0.02(+0.88%)
Aug 15, 2013	2.204	2.252	2.204	2.223	3,165	-0.03(-1.30%)
Aug 14, 2013	2.292	2.350	2.252	2.252	0	-0.02(-0.87%)
Aug 13, 2013	2.350	2.350	2.272	2.272	2,728	-0.14(-5.68%)
Aug 12, 2013	2.409	2.409	2.409	2.409	1,021	+0.08(+3.27%)
Aug 08, 2013	2.311	2.333	2.333	2.333	1,429	-0.02(-0.75%)
Aug 06, 2013	2.331	2.350	2.350	2.350	306	-0.02(-0.92%)
Aug 05, 2013	2.370	2.372	2.370	2.372	3,022	-0.06(-2.33%)
Aug 02, 2013	2.350	2.429	2.350	2.429	1,174	+0.04(+1.64%)
Aug 01, 2013	2.409	2.417	2.371	2.390	1,545	-0.03(-1.21%)
Jul 31, 2013	2.311	2.439	2.223	2.419	0	+0.18(+7.86%)
Jul 30, 2013	2.243	2.243	2.243	2.243	0	+0.03(+1.33%)
Jul 29, 2013	2.204	2.213	2.204	2.213	0	+0.00(+0.00%)
Jul 26, 2013	2.156	2.213	2.156	2.213	0	+0.05(+2.26%)
Jul 25, 2013	2.243	2.292	2.164	2.164	0	-0.04(-1.78%)
Jul 24, 2013	2.331	2.331	2.164	2.204	0	-0.23(-9.27%)
Jul 23, 2013	2.262	2.429	2.262	2.429	0	+0.13(+5.53%)
Jul 22, 2013	2.243	2.301	2.243	2.301	0	+0.06(+2.62%)
Jul 19, 2013	2.321	2.331	2.164	2.243	0	-0.09(-3.78%)
Jul 18, 2013	2.331	2.341	2.243	2.331	0	-0.02(-0.83%)
Jul 17, 2013	2.341	2.350	2.341	2.350	11,324	+0.04(+1.70%)
Jul 16, 2013	2.350	2.354	2.311	2.311	0	+0.01(+0.43%)
Jul 12, 2013	2.301	2.301	2.301	2.301	2,654	+0.01(+0.43%)
Jul 11, 2013	2.292	2.301	2.292	2.292	0	+0.03(+1.30%)
Jul 10, 2013	2.262	2.262	2.262	2.262	0	+0.05(+2.21%)
Jul 09, 2013	2.292	2.350	2.213	2.213	0	-0.07(-3.00%)
Jul 08, 2013	2.243	2.282	2.243	2.282	0	+0.02(+0.86%)
Jul 05, 2013	2.184	2.478	2.184	2.262	0	+0.11(+5.00%)
Jul 02, 2013	2.370	2.155	2.155	2.155	408	-0.14(-5.98%)
Jun 28, 2013	2.223	2.292	2.292	2.292	16,950	+0.08(+3.54%)
Jun 27, 2013	2.184	2.439	2.184	2.213	0	+0.10(+4.63%)
Jun 26, 2013	2.096	2.145	2.096	2.115	0	+0.06(+2.86%)
Jun 24, 2013	2.057	2.057	2.057	2.057	0	-0.03(-1.41%)
Jun 21, 2013	2.057	2.086	2.057	2.086	5,625	+0.05(+2.40%)
Jun 20, 2013	2.037	2.047	2.037	2.037	0	+0.07(+3.48%)
Jun 19, 2013	2.008	2.008	1.968	1.968	0	-0.03(-1.47%)
Jun 18, 2013	2.047	2.057	1.959	1.998	0	+0.01(+0.49%)
Jun 17, 2013	1.988	1.988	1.988	1.988	0	-0.07(-3.33%)
Jun 14, 2013	2.037	2.057	2.037	2.057	0	+0.02(+0.82%)
Jun 12, 2013	2.040	2.040	2.040	2.040	0	-0.10(-4.45%)
Jun 11, 2013	2.106	2.135	2.106	2.135	1,837	+0.12(+5.83%)
Jun 07, 2013	1.998	2.017	2.017	2.017	1,633	+0.05(+2.49%)
Jun 06, 2013	1.959	1.988	1.959	1.968	0	-0.00(-0.05%)
Jun 05, 2013	1.998	2.017	1.968	1.969	0	-0.04(-1.90%)
Jun 04, 2013	1.978	2.008	1.978	2.008	0	-0.04(-1.91%)
May 31, 2013	2.047	2.047	2.047	2.047	0	+0.03(+1.46%)
May 28, 2013	2.017	2.017	2.017	2.017	10,925	+0.03(+1.48%)
May 24, 2013	2.008	2.096	1.988	1.988	0	+0.00(+0.00%)
May 23, 2013	1.998	1.998	1.988	1.988	0	-0.06(-2.87%)
May 22, 2013	1.998	2.047	1.998	2.047	0	+0.05(+2.45%)
May 21, 2013	2.057	2.057	1.998	1.998	0	-0.05(-2.39%)
May 20, 2013	2.066	2.066	2.047	2.047	0	-0.10(-4.57%)
May 17, 2013	2.047	2.145	2.047	2.145	0	+0.10(+4.78%)
May 16, 2013	2.008	2.047	1.969	2.047	9,496	+0.05(+2.50%)
May 15, 2013	1.968	1.997	1.949	1.997	0	+0.04(+1.95%)
May 13, 2013	1.939	1.959	1.939	1.959	0	+0.01(+0.50%)
May 10, 2013	1.949	1.949	1.949	1.949	0	+0.01(+0.50%)
May 09, 2013	1.910	1.939	1.910	1.939	0	+0.02(+1.02%)
May 08, 2013	1.939	1.939	1.920	1.920	0	-0.01(-0.51%)
May 06, 2013	1.939	1.929	1.929	1.929	26,956	-0.03(-1.50%)
May 03, 2013	1.959	1.983	1.954	1.959	0	-0.01(-0.50%)
May 02, 2013	2.047	2.057	1.939	1.968	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 Cp (NQ: VIRC )

Historical Prices

Free News Feed