Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2009	1.783	1.858	1.783	1.848	1,660	+0.03(+1.54%)
Dec 31, 2008	1.727	1.820	1.708	1.820	15,836	+0.05(+2.63%)
Dec 30, 2008	1.774	1.774	1.746	1.774	38,005	+0.00(+0.00%)
Dec 29, 2008	1.792	1.792	1.746	1.774	15,521	-0.06(-3.06%)
Dec 26, 2008	1.774	1.830	1.774	1.830	8,416	+0.07(+4.26%)
Dec 24, 2008	1.755	1.797	1.736	1.755	16,106	+0.01(+0.54%)
Dec 23, 2008	1.923	1.923	1.746	1.746	15,918	-0.18(-9.22%)
Dec 22, 2008	1.839	1.923	1.755	1.923	19,013	-0.01(-0.48%)
Dec 19, 2008	1.839	1.932	1.690	1.932	29,346	+0.01(+0.49%)
Dec 18, 2008	1.774	1.932	1.727	1.923	38,134	+0.10(+5.64%)
Dec 17, 2008	1.690	1.830	1.690	1.820	303,254	+0.07(+4.28%)
Dec 16, 2008	1.792	1.792	1.727	1.746	42,840	-0.11(-6.03%)
Dec 15, 2008	1.858	1.858	1.858	1.858	107	+0.08(+4.74%)
Dec 12, 2008	1.830	1.858	1.550	1.774	41,082	-0.07(-4.04%)
Dec 11, 2008	1.830	2.100	1.830	1.848	12,816	+0.02(+1.02%)
Dec 10, 2008	2.026	2.269	1.792	1.830	44,157	-0.20(-9.68%)
Dec 09, 2008	2.072	2.138	2.026	2.026	9,962	-0.13(-6.06%)
Dec 08, 2008	2.381	2.427	1.960	2.156	21,865	-0.36(-14.44%)
Dec 05, 2008	2.343	2.521	2.334	2.521	567	-0.22(-8.16%)
Dec 04, 2008	2.409	2.745	2.409	2.745	768	+0.39(+16.67%)
Dec 02, 2008	2.353	2.353	2.353	2.353	0	+0.17(+7.69%)
Dec 01, 2008	2.072	2.184	1.970	2.184	29,003	+0.14(+6.85%)
Nov 28, 2008	2.007	2.044	2.007	2.044	3,213	+0.01(+0.46%)
Nov 26, 2008	2.100	2.100	2.026	2.035	2,290	-0.07(-3.54%)
Nov 25, 2008	2.044	2.138	2.044	2.110	6,121	+0.18(+9.18%)
Nov 24, 2008	2.483	2.521	1.867	1.932	56,503	-0.49(-20.38%)
Nov 21, 2008	2.707	2.707	2.427	2.427	9,062	-0.12(-4.76%)
Nov 20, 2008	2.754	2.791	2.530	2.549	8,826	-0.12(-4.55%)
Nov 19, 2008	3.081	3.081	2.623	2.670	7,768	-0.50(-15.88%)
Nov 18, 2008	2.418	3.174	2.418	3.174	8,840	+0.70(+28.30%)
Nov 17, 2008	2.577	2.642	2.455	2.474	5,062	-0.22(-8.30%)
Nov 14, 2008	2.614	2.773	2.405	2.698	18,390	-0.27(-9.12%)
Nov 13, 2008	2.614	2.969	2.437	2.969	12,386	+0.25(+9.28%)
Nov 12, 2008	2.913	2.913	2.661	2.717	8,918	-0.27(-9.06%)
Nov 11, 2008	3.146	3.146	2.894	2.987	8,446	-0.37(-11.11%)
Nov 10, 2008	3.267	3.678	3.247	3.361	9,908	+0.14(+4.35%)
Nov 07, 2008	3.034	3.267	3.006	3.221	9,426	-0.08(-2.54%)
Nov 06, 2008	3.594	3.594	3.258	3.305	2,350	-0.15(-4.32%)
Nov 05, 2008	2.959	3.454	2.959	3.454	3,186	+0.59(+20.52%)
Nov 04, 2008	3.034	3.594	2.866	2.866	6,934	+0.13(+4.78%)
Nov 03, 2008	2.707	2.735	2.567	2.735	7,660	+0.18(+6.93%)
Oct 31, 2008	2.418	2.558	2.287	2.558	23,404	+0.21(+9.16%)
Oct 30, 2008	2.306	2.343	2.269	2.343	1,131	+0.19(+8.66%)
Oct 29, 2008	2.184	2.184	2.138	2.156	749	+0.05(+2.21%)
Oct 28, 2008	2.100	2.306	2.054	2.110	8,001	+0.00(+0.00%)
Oct 27, 2008	2.446	2.446	2.100	2.110	15,752	-0.13(-5.83%)
Oct 24, 2008	2.315	2.315	2.054	2.240	71,807	-0.15(-6.25%)
Oct 23, 2008	2.530	2.530	2.334	2.390	7,691	-0.17(-6.57%)
Oct 22, 2008	2.521	2.567	2.493	2.558	13,708	-0.01(-0.36%)
Oct 21, 2008	2.567	2.586	2.558	2.567	12,532	+0.03(+1.10%)
Oct 20, 2008	2.605	2.605	2.521	2.539	62,697	-0.06(-2.16%)
Oct 17, 2008	2.474	2.801	2.240	2.595	41,238	+0.00(+0.00%)
Oct 16, 2008	2.493	2.707	2.493	2.595	428	-0.21(-7.33%)
Oct 15, 2008	2.754	2.801	2.567	2.801	9,698	-0.01(-0.33%)
Oct 14, 2008	2.941	2.941	2.801	2.810	10,001	-0.13(-4.44%)
Oct 13, 2008	3.062	3.062	2.941	2.941	27,333	+0.06(+1.94%)
Oct 10, 2008	2.875	2.894	2.194	2.885	62,106	+0.04(+1.31%)
Oct 09, 2008	2.894	2.941	2.847	2.847	57,094	-0.05(-1.61%)
Oct 08, 2008	2.950	2.969	2.894	2.894	964	-0.05(-1.59%)
Oct 07, 2008	3.099	3.099	2.894	2.941	42,557	-0.16(-5.12%)
Oct 06, 2008	3.137	3.323	3.034	3.099	22,729	-0.07(-2.35%)
Oct 03, 2008	3.165	3.174	3.109	3.174	23,267	+0.05(+1.49%)
Oct 02, 2008	3.174	3.305	3.127	3.127	1,898	-0.28(-8.22%)
Oct 01, 2008	3.155	3.407	3.155	3.407	7,368	+0.21(+6.41%)
Sep 30, 2008	3.370	3.370	3.193	3.202	16,715	-0.19(-5.51%)
Sep 29, 2008	3.314	3.435	3.314	3.389	5,231	+0.07(+1.97%)
Sep 26, 2008	3.361	3.361	3.314	3.323	3,892	-0.04(-1.11%)
Sep 25, 2008	3.361	3.566	3.361	3.361	13,115	+0.00(+0.00%)
Sep 24, 2008	3.398	3.398	3.361	3.361	5,543	-0.04(-1.10%)
Sep 23, 2008	3.407	3.407	3.361	3.398	5,519	-0.04(-1.09%)
Sep 22, 2008	3.454	3.454	3.361	3.435	2,702	-0.20(-5.40%)
Sep 19, 2008	3.701	3.996	3.323	3.631	10,534	-0.07(-1.77%)
Sep 18, 2008	3.631	3.958	3.631	3.697	27,026	-0.04(-1.00%)
Sep 17, 2008	4.033	4.033	3.727	3.734	6,004	-0.28(-6.98%)
Sep 16, 2008	3.986	4.014	3.837	4.014	926	+0.03(+0.70%)
Sep 15, 2008	3.874	3.986	3.828	3.986	1,713	-0.05(-1.16%)
Sep 12, 2008	4.014	4.033	3.940	4.033	10,092	-0.05(-1.14%)
Sep 11, 2008	4.108	4.126	4.070	4.080	3,227	+0.01(+0.23%)
Sep 10, 2008	3.977	4.070	3.977	4.070	3,313	-0.03(-0.68%)
Sep 09, 2008	4.024	4.098	3.977	4.098	11,257	+0.07(+1.86%)
Sep 08, 2008	4.024	4.024	4.024	4.024	107	+0.00(+0.00%)
Sep 05, 2008	4.024	4.024	4.024	4.024	1,071	+0.00(+0.00%)
Sep 04, 2008	4.033	4.033	4.024	4.024	1,355	-0.07(-1.82%)

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