Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2013	1.978	1.988	1.978	1.988	0	+0.00(+0.00%)
Apr 30, 2013	1.978	1.998	1.978	1.988	0	+0.01(+0.50%)
Apr 29, 2013	1.969	2.027	1.960	1.978	12,998	-0.00(-0.01%)
Apr 26, 2013	1.929	1.988	1.929	1.978	14,810	-0.01(-0.49%)
Apr 25, 2013	2.096	2.106	1.968	1.988	0	-0.08(-3.79%)
Apr 24, 2013	2.106	2.115	2.057	2.066	0	-0.04(-1.86%)
Apr 23, 2013	2.125	2.150	2.066	2.106	20,133	-0.02(-0.93%)
Apr 22, 2013	2.115	2.155	2.115	2.125	13,979	+0.00(+0.00%)
Apr 19, 2013	2.439	2.456	2.076	2.125	79,365	-0.31(-12.85%)
Apr 18, 2013	2.301	2.439	2.301	2.439	2,399	+0.10(+4.23%)
Apr 16, 2013	2.341	2.340	2.340	2.340	816	+0.04(+1.66%)
Apr 12, 2013	2.331	2.301	2.301	2.301	10,313	+0.05(+2.18%)
Apr 11, 2013	2.155	2.252	2.155	2.252	13,597	+0.03(+1.32%)
Apr 09, 2013	2.243	2.223	2.223	2.223	2,246	-0.03(-1.30%)
Apr 08, 2013	2.262	2.272	2.252	2.252	2,246	-0.01(-0.43%)
Apr 05, 2013	2.262	2.262	2.262	2.262	102	+0.00(+0.00%)
Apr 02, 2013	2.272	2.262	2.262	2.262	612	-0.01(-0.44%)
Apr 01, 2013	2.262	2.325	2.262	2.272	7,111	-0.07(-2.92%)
Mar 28, 2013	2.252	2.343	2.243	2.341	2,242	+0.02(+0.84%)
Mar 27, 2013	2.321	2.321	2.321	2.321	102	+0.00(+0.00%)
Mar 26, 2013	2.331	2.331	2.243	2.321	34,104	-0.01(-0.42%)
Mar 25, 2013	2.331	2.331	2.331	2.331	1,531	+0.03(+1.28%)
Mar 22, 2013	2.233	2.301	2.233	2.301	2,255	+0.05(+2.17%)
Mar 20, 2013	2.272	2.252	2.252	2.252	816	-0.01(-0.43%)
Mar 18, 2013	2.135	2.262	2.262	2.262	6,432	+0.11(+5.00%)
Mar 15, 2013	2.409	2.409	2.106	2.155	22,276	-0.34(-13.73%)
Mar 14, 2013	2.468	2.546	2.399	2.497	23,109	-0.05(-1.92%)
Mar 13, 2013	2.507	2.546	2.507	2.546	3,063	+0.00(+0.00%)
Mar 12, 2013	2.458	2.546	2.458	2.546	3,479	+0.08(+3.17%)
Mar 11, 2013	2.478	2.497	2.468	2.468	1,123	-0.09(-3.45%)
Mar 08, 2013	2.468	2.556	2.468	2.556	1,157	+0.03(+1.16%)
Mar 07, 2013	2.546	2.644	2.527	2.527	15,929	+0.00(+0.00%)
Mar 06, 2013	2.585	2.588	2.527	2.527	3,092	-0.02(-0.77%)
Mar 05, 2013	2.644	2.644	2.546	2.546	9,700	-0.08(-2.99%)
Mar 04, 2013	2.517	2.634	2.517	2.625	451	+0.05(+1.90%)
Mar 01, 2013	2.634	2.634	2.576	2.576	1,420	-0.05(-1.87%)
Feb 28, 2013	2.605	2.625	2.556	2.625	2,042	+0.03(+1.13%)
Feb 27, 2013	2.517	2.595	2.497	2.595	9,132	-0.05(-1.85%)
Feb 26, 2013	2.497	2.644	2.497	2.644	42,885	+0.02(+0.75%)
Feb 25, 2013	2.585	2.644	2.566	2.625	45,293	-0.02(-0.74%)
Feb 22, 2013	2.596	2.644	2.595	2.644	5,003	+0.06(+2.27%)
Feb 21, 2013	2.576	2.644	2.576	2.585	1,837	-0.01(-0.38%)
Feb 20, 2013	2.576	2.595	2.576	2.595	612	-0.06(-2.21%)
Feb 19, 2013	2.654	2.654	2.654	2.654	1,021	+0.01(+0.37%)
Feb 15, 2013	2.634	2.644	2.615	2.644	20,282	+0.07(+2.66%)
Feb 14, 2013	2.625	2.625	2.576	2.576	1,021	-0.06(-2.23%)
Feb 12, 2013	2.576	2.634	2.634	2.634	510	+0.09(+3.46%)
Feb 11, 2013	2.507	2.644	2.507	2.546	16,155	-0.05(-1.89%)
Feb 08, 2013	2.583	2.630	2.576	2.595	8,391	-0.05(-1.85%)
Feb 07, 2013	2.625	2.654	2.576	2.644	11,293	-0.00(-0.18%)
Feb 06, 2013	2.625	2.664	2.625	2.649	11,470	+0.01(+0.37%)
Feb 04, 2013	2.605	2.644	2.605	2.639	1,034	-0.02(-0.92%)
Feb 01, 2013	2.625	2.664	2.625	2.664	3,778	+0.05(+1.87%)
Jan 31, 2013	2.566	2.615	2.566	2.615	1,962	-0.05(-1.84%)
Jan 30, 2013	2.644	2.664	2.644	2.664	737	+0.01(+0.37%)
Jan 29, 2013	2.625	2.654	2.458	2.654	21,888	+0.02(+0.74%)
Jan 28, 2013	2.683	2.683	2.634	2.634	1,837	+0.01(+0.37%)
Jan 25, 2013	2.556	2.625	2.556	2.625	940	-0.01(-0.37%)
Jan 24, 2013	2.546	2.644	2.546	2.634	1,817	-0.02(-0.74%)
Jan 23, 2013	2.615	2.654	2.615	2.654	3,500	+0.01(+0.37%)
Jan 22, 2013	2.566	2.644	2.566	2.644	7,007	+0.11(+4.25%)
Jan 18, 2013	2.546	2.546	2.468	2.537	23,925	-0.03(-1.15%)
Jan 17, 2013	2.546	2.595	2.546	2.566	8,413	+0.02(+0.77%)
Jan 16, 2013	2.546	2.546	2.546	2.546	5,207	+0.02(+0.77%)
Jan 15, 2013	2.537	2.595	2.458	2.527	15,484	-0.06(-2.27%)
Jan 14, 2013	2.546	2.590	2.527	2.585	16,154	+0.04(+1.54%)
Jan 11, 2013	2.546	2.546	2.517	2.546	3,404	-0.08(-3.17%)
Jan 09, 2013	2.732	2.630	2.630	2.630	75,254	-0.06(-2.36%)
Jan 08, 2013	2.693	2.693	2.645	2.693	4,205	-0.05(-1.79%)
Jan 07, 2013	2.683	2.742	2.546	2.742	10,888	+0.08(+2.94%)
Jan 04, 2013	2.595	2.693	2.595	2.664	6,485	+0.07(+2.65%)
Jan 03, 2013	2.585	2.595	2.585	2.595	4,972	-0.02(-0.75%)
Jan 02, 2013	2.537	2.615	2.517	2.615	11,079	+0.12(+4.71%)
Dec 31, 2012	2.429	2.497	2.380	2.497	22,314	+0.03(+1.19%)
Dec 28, 2012	2.468	2.468	2.468	2.468	845	+0.01(+0.60%)
Dec 27, 2012	2.527	2.527	2.453	2.453	12,967	-0.02(-0.99%)
Dec 26, 2012	2.497	2.497	2.478	2.478	1,021	-0.02(-0.63%)
Dec 24, 2012	2.537	2.537	2.468	2.493	2,093	+0.06(+2.66%)
Dec 21, 2012	2.419	2.439	2.419	2.429	5,747	-0.04(-1.59%)
Dec 20, 2012	2.488	2.497	2.458	2.468	5,195	-0.01(-0.40%)
Dec 19, 2012	2.409	2.488	2.370	2.478	9,396	+0.00(+0.08%)
Dec 18, 2012	2.546	2.556	2.370	2.476	16,152	-0.03(-1.25%)
Dec 17, 2012	2.439	2.507	2.439	2.507	1,123	+0.02(+0.79%)
Dec 13, 2012	2.497	2.488	2.488	2.488	1,633	-0.01(-0.39%)
Dec 12, 2012	2.497	2.537	2.419	2.497	16,814	+0.00(+0.00%)
Dec 11, 2012	2.448	2.507	2.370	2.497	3,103	+0.02(+0.79%)
Dec 10, 2012	2.546	2.546	2.360	2.478	8,979	-0.07(-2.69%)
Dec 07, 2012	2.576	2.830	2.546	2.546	105,737	+0.19(+7.88%)
Dec 06, 2012	2.565	2.565	2.360	2.360	3,267	-0.23(-8.71%)
Dec 05, 2012	2.585	2.585	2.585	2.585	1,021	+0.14(+5.60%)
Dec 04, 2012	2.419	2.448	2.419	2.448	9,581	+0.05(+2.04%)
Nov 30, 2012	2.360	2.399	2.360	2.399	3,307	+0.04(+1.66%)
Nov 29, 2012	2.341	2.360	2.204	2.360	4,748	+0.05(+2.12%)
Nov 28, 2012	2.252	2.399	2.223	2.311	16,149	+0.02(+0.85%)
Nov 27, 2012	2.174	2.292	2.174	2.292	3,675	+0.03(+1.30%)
Nov 26, 2012	2.252	2.262	2.252	2.262	2,042	-0.01(-0.43%)
Nov 21, 2012	2.223	2.272	2.272	2.272	918	+0.08(+3.57%)
Nov 20, 2012	2.115	2.256	2.115	2.194	6,739	+0.09(+4.53%)
Nov 19, 2012	2.115	2.125	2.092	2.099	1,940	-0.02(-0.79%)
Nov 16, 2012	2.106	2.115	2.076	2.115	3,660	-0.04(-1.82%)
Nov 15, 2012	2.106	2.155	2.106	2.155	2,654	+0.00(+0.00%)
Nov 14, 2012	2.057	2.155	2.057	2.155	6,045	+0.09(+4.27%)
Nov 13, 2012	2.066	2.066	2.066	2.066	204	+0.01(+0.48%)
Nov 12, 2012	2.341	2.352	2.037	2.057	120,903	-0.28(-12.13%)
Nov 09, 2012	2.262	2.390	2.252	2.341	5,655	-0.05(-2.05%)
Nov 08, 2012	2.380	2.429	2.341	2.390	3,573	+0.07(+2.95%)
Nov 07, 2012	2.350	2.439	2.321	2.321	929	-0.03(-1.25%)
Nov 06, 2012	2.370	2.419	2.350	2.350	2,937	+0.04(+1.70%)
Nov 05, 2012	2.272	2.311	2.272	2.311	10,351	+0.01(+0.43%)
Nov 02, 2012	2.301	2.301	2.292	2.301	6,401	-0.01(-0.42%)
Nov 01, 2012	2.311	2.311	2.301	2.311	1,429	-0.05(-2.07%)
Oct 31, 2012	2.223	2.360	2.213	2.360	13,680	+0.13(+5.70%)
Oct 26, 2012	2.223	2.233	2.233	2.233	1,940	+0.00(+0.00%)
Oct 25, 2012	2.252	2.282	2.233	2.233	1,370	-0.02(-0.87%)
Oct 24, 2012	2.331	2.331	2.252	2.252	1,021	-0.09(-3.77%)
Oct 23, 2012	2.370	2.370	2.292	2.341	8,717	+0.05(+2.14%)
Oct 19, 2012	2.282	2.341	2.174	2.292	35,355	-0.02(-0.85%)
Oct 18, 2012	2.311	2.311	2.311	2.311	204	-0.04(-1.67%)
Oct 16, 2012	2.350	2.350	2.350	2.350	6,841	-0.02(-0.83%)
Oct 15, 2012	2.390	2.390	2.341	2.370	22,820	-0.02(-0.82%)
Oct 12, 2012	2.331	2.468	2.321	2.390	7,979	-0.06(-2.40%)
Oct 11, 2012	2.399	2.605	2.360	2.448	17,726	+0.09(+3.73%)
Oct 10, 2012	2.429	2.429	2.321	2.360	4,315	-0.01(-0.41%)
Oct 09, 2012	2.282	2.507	2.282	2.370	44,593	+0.07(+3.15%)
Oct 08, 2012	2.292	2.311	2.292	2.298	1,370	-0.03(-1.43%)
Oct 05, 2012	2.282	2.331	2.282	2.331	13,081	+0.02(+0.85%)
Oct 04, 2012	2.301	2.350	2.213	2.311	5,072	+0.05(+2.16%)
Oct 03, 2012	2.282	2.311	2.262	2.262	19,929	-0.01(-0.43%)
Oct 02, 2012	2.223	2.301	2.213	2.272	6,970	-0.03(-1.28%)
Oct 01, 2012	2.341	2.341	2.213	2.301	4,029	-0.02(-0.84%)
Sep 28, 2012	2.301	2.390	2.301	2.321	7,550	-0.02(-0.83%)
Sep 27, 2012	2.272	2.341	2.233	2.341	14,196	+0.06(+2.57%)
Sep 26, 2012	2.282	2.380	2.047	2.282	36,332	-0.01(-0.43%)
Sep 25, 2012	2.390	2.556	2.292	2.292	43,247	-0.18(-7.14%)
Sep 24, 2012	2.429	2.683	2.331	2.468	81,443	+0.08(+3.28%)
Sep 21, 2012	2.399	2.429	2.164	2.390	52,765	+0.11(+4.72%)
Sep 20, 2012	2.350	2.439	2.252	2.282	56,409	-0.07(-2.92%)
Sep 19, 2012	2.517	2.644	2.272	2.350	92,471	-0.21(-8.05%)
Sep 18, 2012	2.713	2.879	2.370	2.556	125,989	-0.23(-8.23%)
Sep 17, 2012	2.654	3.173	2.164	2.785	263,451	+0.09(+3.24%)
Sep 14, 2012	1.557	3.761	1.557	2.698	779,565	+1.18(+77.73%)
Sep 13, 2012	1.518	1.518	1.518	1.518	102	+0.03(+1.97%)
Sep 12, 2012	1.547	1.547	1.489	1.489	2,624	-0.07(-4.40%)
Sep 11, 2012	1.547	1.557	1.547	1.557	1,449	-0.07(-4.22%)
Sep 10, 2012	1.626	1.626	1.626	1.626	102	-0.01(-0.60%)
Sep 07, 2012	1.508	1.645	1.508	1.635	918	+0.07(+4.37%)
Sep 06, 2012	1.547	1.567	1.547	1.567	4,697	+0.05(+3.23%)
Sep 05, 2012	1.518	1.518	1.518	1.518	306	-0.01(-0.64%)
Sep 04, 2012	1.528	1.528	1.528	1.528	620	+0.01(+0.65%)
Aug 31, 2012	1.518	1.606	1.469	1.518	12,996	-0.02(-1.27%)
Aug 30, 2012	1.518	1.587	1.518	1.538	2,138	+0.01(+0.64%)
Aug 29, 2012	1.528	1.528	1.528	1.528	102	+0.08(+5.41%)
Aug 27, 2012	1.518	1.518	1.449	1.449	408	-0.04(-2.63%)
Aug 24, 2012	1.596	1.596	1.489	1.489	7,235	-0.13(-7.88%)
Aug 22, 2012	1.616	1.616	1.616	1.616	102	+0.03(+1.85%)
Aug 20, 2012	1.587	1.587	1.587	1.587	306	-0.04(-2.41%)
Aug 17, 2012	1.606	1.714	1.577	1.626	4,654	+0.03(+1.84%)
Aug 16, 2012	1.538	1.606	1.538	1.596	4,201	+0.04(+2.52%)
Aug 15, 2012	1.557	1.557	1.557	1.557	102	+0.02(+1.27%)
Aug 14, 2012	1.538	1.538	1.538	1.538	133	+0.00(+0.00%)
Aug 13, 2012	1.538	1.538	1.538	1.538	102	+0.01(+0.64%)
Aug 10, 2012	1.547	1.547	1.528	1.528	7,909	-0.03(-1.89%)
Aug 09, 2012	1.567	1.567	1.557	1.557	5,692	+0.03(+1.92%)
Aug 08, 2012	1.567	1.567	1.528	1.528	8,817	-0.04(-2.50%)
Aug 07, 2012	1.577	1.577	1.567	1.567	1,837	-0.00(-0.14%)
Aug 06, 2012	1.569	1.569	1.569	1.569	510	+0.03(+2.05%)
Aug 03, 2012	1.606	1.763	1.518	1.538	1,368	+0.02(+1.29%)
Aug 02, 2012	1.635	1.635	1.518	1.518	416	-0.05(-3.13%)
Aug 01, 2012	1.577	1.577	1.567	1.567	1,123	-0.07(-4.19%)
Jul 31, 2012	1.479	1.724	1.479	1.635	4,055	+0.07(+4.37%)
Jul 30, 2012	1.596	1.596	1.547	1.567	5,564	+0.00(+0.00%)
Jul 27, 2012	1.567	1.567	1.567	1.567	612	+0.13(+8.84%)
Jul 26, 2012	1.489	1.522	1.420	1.440	9,583	-0.04(-2.65%)
Jul 25, 2012	1.489	1.498	1.479	1.479	4,280	-0.12(-7.36%)
Jul 24, 2012	1.596	1.596	1.596	1.596	102	+0.04(+2.52%)
Jul 23, 2012	1.587	1.587	1.479	1.557	14,805	-0.02(-1.24%)
Jul 20, 2012	1.528	1.587	1.528	1.577	16,301	+0.05(+3.20%)
Jul 19, 2012	1.567	1.567	1.489	1.528	5,105	-0.04(-2.50%)
Jul 18, 2012	1.577	1.577	1.567	1.567	16,628	+0.00(+0.00%)
Jul 17, 2012	1.577	1.587	1.567	1.567	14,859	-0.01(-0.62%)
Jul 16, 2012	1.587	1.594	1.577	1.577	9,030	-0.01(-0.62%)
Jul 13, 2012	1.587	1.610	1.587	1.587	2,244	-0.09(-5.26%)
Jul 12, 2012	1.587	1.675	1.587	1.675	3,063	-0.01(-0.58%)
Jul 10, 2012	1.684	1.684	1.684	1.684	0	-0.03(-1.71%)
Jul 09, 2012	1.724	1.724	1.704	1.714	2,859	+0.01(+0.57%)
Jul 06, 2012	1.684	1.714	1.684	1.704	2,491	+0.08(+4.82%)
Jun 30, 2012		1.626	1.626	1.626	0	+0.00(+0.00%)
Jun 29, 2012	1.606	1.626	1.577	1.626	16,413	+0.00(+0.00%)
Jun 28, 2012	1.606	1.714	1.606	1.626	1,614	+0.02(+1.22%)
Jun 26, 2012	1.635	1.606	1.606	1.606	17,664	-0.06(-3.53%)
Jun 25, 2012	1.743	1.763	1.665	1.665	13,836	-0.10(-5.56%)
Jun 22, 2012	1.724	1.773	1.665	1.763	8,564	+0.03(+1.70%)
Jun 21, 2012	1.587	1.733	1.587	1.733	816	+0.17(+10.62%)
Jun 19, 2012	1.577	1.567	1.567	1.567	3,369	-0.02(-1.23%)
Jun 18, 2012	1.748	1.753	1.587	1.587	918	-0.11(-6.36%)
Jun 15, 2012	1.567	1.694	1.567	1.694	767	+0.12(+7.45%)
Jun 14, 2012	1.577	1.577	1.577	1.577	306	-0.01(-0.62%)
Jun 13, 2012	1.645	1.645	1.587	1.587	510	-0.07(-4.26%)
Jun 12, 2012	1.645	1.657	1.645	1.657	407	+0.00(+0.12%)
Jun 10, 2012		1.655	1.655	1.655	0	+0.00(+0.00%)
Jun 08, 2012	1.714	1.763	1.655	1.655	5,769	-0.05(-2.87%)
Jun 07, 2012	1.714	1.714	1.694	1.704	5,718	-0.03(-1.69%)
Jun 06, 2012	1.724	1.763	1.714	1.733	28,447	-0.03(-1.67%)
Jun 05, 2012	1.880	1.900	1.733	1.763	23,586	-0.03(-1.64%)

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