Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	2.311	2.350	2.311	2.350	5,574	+0.04(+1.70%)
Aug 30, 2011	2.272	2.331	2.213	2.311	2,654	+0.10(+4.42%)
Aug 29, 2011	2.292	2.292	2.213	2.213	428	-0.31(-12.40%)
Aug 26, 2011	2.625	2.625	2.527	2.527	1,021	+0.27(+12.17%)
Aug 25, 2011	2.341	2.341	2.252	2.252	204	+0.03(+1.32%)
Aug 24, 2011	2.155	2.223	2.115	2.223	7,253	+0.11(+5.09%)
Aug 19, 2011	2.086	2.115	2.115	2.115	816	-0.04(-1.82%)
Aug 18, 2011	2.174	2.174	2.155	2.155	1,021	-0.06(-2.65%)
Aug 17, 2011	2.252	2.252	2.213	2.213	1,021	-0.03(-1.31%)
Aug 16, 2011	2.282	2.292	2.243	2.243	1,327	-0.15(-6.15%)
Aug 12, 2011	2.390	2.390	2.390	2.390	0	+0.07(+2.95%)
Aug 11, 2011	2.331	2.331	2.223	2.321	867	-0.02(-0.80%)
Aug 10, 2011	2.350	2.350	2.340	2.340	612	-0.02(-0.67%)
Aug 09, 2011	2.360	2.390	2.301	2.355	6,330	-0.06(-2.38%)
Aug 08, 2011	2.399	2.439	2.399	2.413	714	-0.01(-0.26%)
Aug 04, 2011	2.419	2.419	2.419	2.419	0	+0.03(+1.23%)
Aug 03, 2011	2.399	2.674	2.390	2.390	2,993	-0.04(-1.61%)
Aug 02, 2011	2.448	2.448	2.429	2.429	408	-0.02(-0.80%)
Aug 01, 2011	2.478	2.478	2.448	2.448	3,803	-0.04(-1.57%)
Jul 29, 2011	2.301	2.584	2.301	2.488	13,580	-0.07(-2.68%)
Jul 28, 2011	2.546	2.566	2.527	2.556	10,233	-0.02(-0.80%)
Jul 27, 2011	2.599	2.617	2.555	2.577	18,400	+0.03(+1.19%)
Jul 26, 2011	2.546	2.546	2.546	2.546	1,021	-0.02(-0.76%)
Jul 25, 2011	2.556	2.566	2.527	2.566	9,148	+0.03(+1.16%)
Jul 22, 2011	2.605	2.605	2.537	2.537	27,870	-0.07(-2.63%)
Jul 21, 2011	2.615	2.654	2.605	2.605	612	-0.03(-1.12%)
Jul 20, 2011	2.634	2.634	2.605	2.634	7,045	+0.04(+1.51%)
Jul 19, 2011	2.625	2.664	2.546	2.595	5,095	-0.02(-0.75%)
Jul 18, 2011	2.654	2.654	2.537	2.615	8,934	-0.10(-3.61%)
Jul 15, 2011	2.654	2.742	2.625	2.713	37,453	+0.07(+2.59%)
Jul 13, 2011	2.644	2.644	2.644	2.644	3,982	+0.00(+0.00%)
Jul 12, 2011	2.644	2.644	2.644	2.644	102	-0.04(-1.46%)
Jul 11, 2011	2.644	2.683	2.644	2.683	2,644	-0.03(-1.08%)
Jul 08, 2011	2.576	2.713	2.576	2.713	2,450	-0.03(-1.07%)
Jul 07, 2011	2.644	2.742	2.644	2.742	2,384	+0.00(+0.00%)
Jun 30, 2011	2.732	2.742	2.742	2.742	1,633	+0.09(+3.32%)
Jun 29, 2011	2.644	2.654	2.644	2.654	4,594	+0.00(+0.00%)
Jun 27, 2011	2.713	2.654	2.654	2.654	1,123	-0.06(-2.17%)
Jun 24, 2011	2.713	2.713	2.713	2.713	418	-0.13(-4.48%)
Jun 17, 2011	2.723	2.840	2.840	2.840	8,781	+0.09(+3.20%)
Jun 16, 2011	2.693	2.752	2.644	2.752	10,381	-0.01(-0.28%)
Jun 15, 2011	2.742	2.760	2.742	2.760	621	+0.02(+0.64%)
Jun 14, 2011	2.781	2.781	2.723	2.742	8,813	+0.00(+0.00%)
Jun 13, 2011	2.977	2.977	2.742	2.742	3,283	-0.17(-5.72%)
Jun 10, 2011	2.732	2.909	2.732	2.909	5,025	+0.08(+2.77%)
Jun 09, 2011	2.732	2.830	2.732	2.830	2,862	+0.07(+2.48%)
Jun 08, 2011	2.792	2.792	2.762	2.762	554	-0.07(-2.42%)
Jun 07, 2011	2.850	2.850	2.830	2.830	559	-0.01(-0.35%)
Jun 06, 2011	2.899	2.899	2.840	2.840	1,454	-0.11(-3.65%)
Jun 01, 2011	2.948	2.948	2.948	2.948	0	-0.13(-4.14%)
May 24, 2011	2.948	3.075	2.948	3.075	1,154	+0.02(+0.64%)
May 23, 2011	3.056	3.056	3.056	3.056	1,021	-0.03(-0.95%)
May 20, 2011	3.026	3.085	3.026	3.085	3,880	+0.05(+1.61%)
May 19, 2011	2.958	3.036	2.958	3.036	714	+0.10(+3.33%)
May 17, 2011	3.046	2.938	2.938	2.938	408	-0.08(-2.60%)
May 16, 2011	3.183	3.222	3.016	3.016	2,996	-0.20(-6.09%)
May 13, 2011	3.193	3.359	3.173	3.212	3,368	+0.15(+4.79%)
May 12, 2011	2.938	3.075	2.938	3.065	1,940	+0.10(+3.30%)
May 11, 2011	2.987	2.987	2.918	2.967	1,428	-0.00(-0.16%)
May 10, 2011	2.924	2.982	2.924	2.972	5,768	+0.06(+2.00%)
May 09, 2011	2.865	2.914	2.778	2.914	5,552	+0.09(+3.09%)
May 06, 2011	2.982	2.982	2.768	2.827	8,647	-0.11(-3.64%)
May 04, 2011	2.875	2.933	2.933	2.933	21,104	+0.07(+2.37%)
May 03, 2011	2.865	2.865	2.865	2.865	829	-0.02(-0.68%)
May 02, 2011	2.885	2.933	2.875	2.885	5,250	-0.02(-0.67%)
Apr 29, 2011	2.885	2.943	2.865	2.904	8,493	+0.04(+1.36%)
Apr 28, 2011	2.904	2.904	2.865	2.865	2,986	-0.02(-0.67%)
Apr 27, 2011	2.885	2.885	2.885	2.885	102	+0.01(+0.34%)
Apr 26, 2011	2.969	3.001	2.875	2.875	3,609	-0.09(-2.95%)
Apr 25, 2011	2.904	2.963	2.895	2.963	1,338	+0.09(+3.04%)
Apr 21, 2011	2.885	3.017	2.865	2.875	26,708	-0.04(-1.33%)
Apr 20, 2011	3.021	3.040	2.895	2.914	16,883	-0.05(-1.64%)
Apr 19, 2011	2.963	2.963	2.943	2.963	720	+0.00(+0.00%)
Apr 18, 2011	2.963	2.972	2.963	2.963	3,790	-0.02(-0.83%)
Apr 15, 2011	3.108	3.167	2.963	2.987	19,271	-0.07(-2.31%)
Apr 14, 2011	3.001	3.108	3.001	3.058	2,676	+0.05(+1.53%)
Apr 12, 2011	3.012	3.012	3.012	3.012	0	-0.10(-3.09%)
Apr 11, 2011	3.196	3.196	3.108	3.108	617	-0.04(-1.23%)
Apr 08, 2011	3.147	3.147	3.147	3.147	1,029	+0.08(+2.53%)
Apr 07, 2011	3.147	3.147	3.069	3.069	514	-0.06(-1.86%)
Apr 06, 2011	3.128	3.128	3.128	3.128	205	+0.02(+0.62%)
Mar 31, 2011	3.108	3.108	3.108	3.108	0	+0.09(+2.89%)
Mar 30, 2011	3.060	3.205	2.982	3.021	8,030	+0.01(+0.32%)
Mar 29, 2011	3.060	3.060	3.011	3.011	926	-0.08(-2.52%)
Mar 28, 2011	3.079	3.089	3.079	3.089	411	-0.09(-2.75%)
Mar 25, 2011	3.167	3.191	3.157	3.176	2,367	-0.05(-1.51%)
Mar 24, 2011	3.215	3.225	3.181	3.225	1,144	+0.01(+0.30%)
Mar 23, 2011	3.215	3.215	3.215	3.215	102	+0.00(+0.00%)
Mar 22, 2011	3.205	3.215	3.205	3.215	926	+0.00(+0.00%)
Mar 21, 2011	3.235	3.400	3.205	3.215	2,539	+0.03(+0.91%)
Mar 18, 2011	3.293	3.293	3.186	3.186	4,680	-0.11(-3.24%)
Mar 17, 2011	3.205	3.293	3.157	3.293	411	+0.18(+5.94%)
Mar 16, 2011	3.099	3.108	3.099	3.108	205	-0.15(-4.48%)
Mar 15, 2011	3.167	3.293	3.167	3.254	4,344	+0.09(+2.76%)
Mar 11, 2011	3.167	3.167	3.167	3.167	0	+0.03(+0.93%)
Mar 10, 2011	3.273	3.273	3.137	3.137	531	-0.10(-3.00%)
Mar 09, 2011	3.157	3.283	3.157	3.235	3,051	-0.06(-1.77%)
Mar 07, 2011	3.293	3.293	3.293	3.293	0	-0.07(-2.02%)
Mar 04, 2011	3.312	3.409	3.312	3.361	6,050	+0.05(+1.47%)
Mar 03, 2011	3.186	3.351	3.011	3.312	13,177	+0.13(+4.12%)
Mar 01, 2011	3.133	3.181	3.181	3.181	4,979	+0.10(+3.13%)
Feb 28, 2011	2.998	3.085	2.998	3.085	945	+0.05(+1.59%)
Feb 25, 2011	3.065	3.077	2.988	3.037	5,876	-0.06(-1.87%)
Feb 24, 2011	3.094	3.172	3.094	3.094	5,828	+0.01(+0.31%)
Feb 23, 2011	3.094	3.133	2.902	3.085	5,446	-0.05(-1.54%)
Feb 17, 2011	2.728	3.133	3.133	3.133	161,102	+0.32(+11.30%)
Feb 15, 2011	2.796	2.815	2.815	2.815	14,523	-0.06(-2.01%)
Feb 14, 2011	2.969	2.969	2.805	2.873	17,793	-0.15(-5.10%)
Feb 11, 2011	2.921	3.085	2.921	3.027	52,594	+0.02(+0.64%)
Feb 10, 2011	2.931	3.104	2.931	3.008	726	+0.08(+2.63%)
Feb 09, 2011	2.911	2.988	2.873	2.931	6,569	-0.05(-1.62%)
Feb 03, 2011	2.911	2.979	2.979	2.979	5,394	-0.04(-1.28%)
Feb 02, 2011	2.911	3.017	2.911	3.017	4,979	+0.08(+2.62%)
Jan 31, 2011	2.940	2.940	2.940	2.940	7,054	+0.00(+0.00%)
Jan 28, 2011	2.940	2.940	2.940	2.940	5,174	-0.02(-0.65%)
Jan 27, 2011	2.882	2.959	2.824	2.959	3,630	+0.12(+4.07%)
Jan 26, 2011	2.738	2.844	2.709	2.844	1,204	+0.05(+1.72%)
Jan 25, 2011	2.747	2.796	2.728	2.796	1,130	+0.00(+0.00%)
Jan 24, 2011	2.747	2.805	2.656	2.796	6,639	+0.00(+0.00%)
Jan 21, 2011	2.796	2.796	2.796	2.796	622	+0.10(+3.57%)
Jan 20, 2011	2.564	2.699	2.555	2.699	13,254	+0.12(+4.48%)
Jan 19, 2011	2.661	2.738	2.555	2.583	7,512	-0.17(-6.29%)
Jan 18, 2011	2.738	2.921	2.661	2.757	8,101	-0.05(-1.72%)
Jan 14, 2011	2.632	2.892	2.632	2.805	2,851	-0.07(-2.35%)
Jan 13, 2011	2.690	2.873	2.690	2.873	13,227	+0.22(+8.36%)
Jan 12, 2011	2.738	2.776	2.651	2.651	10,358	-0.08(-2.83%)
Jan 11, 2011	2.718	2.728	2.718	2.728	6,026	+0.01(+0.35%)
Jan 10, 2011	2.767	2.863	2.718	2.718	2,242	-0.05(-1.74%)
Jan 07, 2011	2.699	2.767	2.670	2.767	9,157	+0.12(+4.36%)
Jan 06, 2011	2.680	2.709	2.603	2.651	11,309	+0.09(+3.38%)
Jan 05, 2011	2.564	2.680	2.555	2.564	14,891	-0.01(-0.37%)
Jan 04, 2011	2.516	2.622	2.506	2.574	13,196	+0.05(+1.91%)
Jan 03, 2011	2.506	2.526	2.506	2.526	4,589	-0.02(-0.76%)
Dec 31, 2010	2.477	2.545	2.362	2.545	32,775	+0.05(+1.93%)
Dec 30, 2010	2.680	2.680	2.410	2.497	35,233	-0.15(-5.82%)
Dec 29, 2010	2.410	2.661	2.400	2.651	61,015	+0.29(+12.25%)
Dec 28, 2010	2.477	2.477	2.362	2.362	17,940	-0.14(-5.73%)
Dec 27, 2010	2.593	2.593	2.420	2.505	186,467	-0.09(-3.38%)
Dec 23, 2010	2.593	2.593	2.477	2.593	4,668	+0.00(+0.00%)
Dec 22, 2010	2.603	2.767	2.545	2.593	61,027	-0.08(-2.89%)
Dec 21, 2010	2.728	2.728	2.670	2.670	1,742	-0.13(-4.81%)
Dec 17, 2010	2.670	2.805	2.805	2.805	7,054	+0.07(+2.46%)
Dec 16, 2010	2.391	2.786	2.323	2.738	23,620	+0.04(+1.43%)
Dec 15, 2010	2.661	2.699	2.521	2.699	3,527	+0.03(+1.15%)
Dec 14, 2010	2.506	2.668	2.477	2.668	1,858	+0.02(+0.66%)
Dec 13, 2010	2.699	2.699	2.410	2.651	4,356	+0.17(+7.00%)
Dec 10, 2010	2.420	2.477	2.323	2.477	10,710	+0.00(+0.19%)
Dec 09, 2010	2.477	2.675	2.391	2.473	24,564	-0.11(-4.29%)
Dec 07, 2010	2.728	2.583	2.583	2.583	3,838	-0.08(-2.90%)
Dec 06, 2010	2.738	2.738	2.661	2.661	1,265	-0.08(-2.82%)
Dec 03, 2010	2.564	2.738	2.458	2.738	8,936	+0.25(+10.08%)
Dec 02, 2010	2.468	2.554	2.468	2.487	8,507	-0.05(-1.90%)
Dec 01, 2010	2.593	2.593	2.535	2.535	1,244	+0.02(+0.77%)
Nov 30, 2010	2.497	2.593	2.497	2.516	15,077	+0.02(+0.77%)
Nov 29, 2010	2.535	2.535	2.458	2.497	1,487	-0.02(-0.77%)
Nov 24, 2010	2.516	2.516	2.516	2.516	0	-0.10(-3.69%)
Nov 23, 2010	2.593	2.641	2.593	2.612	4,686	+0.09(+3.44%)
Nov 22, 2010	2.535	2.535	2.381	2.526	4,221	-0.08(-2.96%)
Nov 19, 2010	2.646	2.646	2.603	2.603	1,037	-0.04(-1.46%)
Nov 17, 2010	2.641	2.641	2.641	2.641	0	+0.07(+2.56%)
Nov 15, 2010	2.575	2.575	2.575	2.575	0	+0.02(+0.82%)
Nov 12, 2010	2.583	2.584	2.555	2.555	2,086	-0.10(-3.64%)
Nov 11, 2010	2.622	2.747	2.622	2.651	12,709	+0.07(+2.61%)
Nov 10, 2010	2.603	2.660	2.583	2.583	2,178	-0.02(-0.74%)
Nov 09, 2010	2.651	2.718	2.584	2.603	7,644	-0.13(-4.93%)
Nov 08, 2010	2.776	2.790	2.579	2.738	2,500	-0.12(-4.05%)
Nov 05, 2010	2.670	2.873	2.651	2.853	7,525	+0.20(+7.63%)
Nov 04, 2010	2.651	2.685	2.651	2.651	2,961	-0.25(-8.51%)
Nov 03, 2010	2.892	2.898	2.892	2.898	428	-0.02(-0.63%)
Nov 02, 2010	2.887	2.916	2.830	2.916	3,556	+0.11(+3.74%)
Nov 01, 2010	2.763	2.916	2.744	2.811	5,470	+0.01(+0.34%)
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%)

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