VC Historical Prices | Visteon Corporation Common Stoc Stock

Dow

0.08% Nasdaq

0.11%

Visteon Corp. (VC)

-NYSE

63.49 May 23, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	62.97	63.61	61.81	63.49	510,400	63.49
May 22, 2013	65.56	65.83	63.70	63.77	648,700	63.77
May 21, 2013	65.67	66.25	65.47	65.52	459,800	65.52
May 20, 2013	65.84	66.49	64.96	65.50	626,200	65.50
May 17, 2013	64.38	65.97	64.35	65.77	455,200	65.77
May 16, 2013	63.33	64.79	63.33	64.10	499,300	64.10
May 15, 2013	63.23	63.45	62.63	63.44	445,400	63.44
May 14, 2013	62.49	63.40	61.49	63.26	864,600	63.26
May 13, 2013	61.86	63.29	61.86	62.59	1,078,300	62.59
May 10, 2013	60.62	62.05	60.62	61.83	1,033,100	61.83
May 9, 2013	62.10	63.00	59.37	60.47	890,100	60.47
May 8, 2013	59.84	60.52	59.30	60.24	542,200	60.24
May 7, 2013	59.67	59.94	58.85	59.77	297,100	59.77
May 6, 2013	58.59	59.77	58.54	59.56	355,700	59.56
May 3, 2013	58.99	60.32	58.39	58.53	533,200	58.53
May 2, 2013	58.02	58.94	58.02	58.58	346,800	58.58
May 1, 2013	58.57	58.61	57.61	57.97	344,500	57.97
Apr 30, 2013	57.09	58.89	56.93	58.79	399,500	58.79
Apr 29, 2013	57.21	58.03	56.62	57.20	401,400	57.20
Apr 26, 2013	57.10	57.47	56.08	57.25	349,700	57.25
Apr 25, 2013	56.31	57.02	55.66	56.94	573,500	56.94
Apr 24, 2013	55.02	56.37	54.74	56.05	318,200	56.05
Apr 23, 2013	54.49	55.30	53.81	54.96	621,700	54.96
Apr 22, 2013	55.15	55.15	53.64	54.60	477,800	54.60
Apr 19, 2013	53.59	55.06	53.50	54.83	380,400	54.83
Apr 18, 2013	54.04	54.28	52.26	53.59	977,600	53.59
Apr 17, 2013	54.60	54.99	53.37	53.85	957,300	53.85
Apr 16, 2013	55.94	56.11	54.83	54.98	399,600	54.98
Apr 15, 2013	56.42	56.42	55.14	55.33	559,000	55.33
Apr 12, 2013	57.34	57.38	56.24	56.77	363,500	56.77
Apr 11, 2013	57.44	58.08	57.09	57.62	375,000	57.62
Apr 10, 2013	56.06	57.69	56.04	57.44	665,300	57.44
Apr 9, 2013	55.36	56.42	55.28	55.95	440,200	55.95
Apr 8, 2013	55.14	55.37	54.33	55.32	340,000	55.32
Apr 5, 2013	54.88	55.64	54.40	55.19	467,900	55.19
Apr 4, 2013	56.26	56.35	55.04	55.83	546,200	55.83
Apr 3, 2013	57.24	57.24	55.82	56.15	908,100	56.15
Apr 2, 2013	57.36	57.73	56.48	57.11	602,600	57.11
Apr 1, 2013	57.70	58.08	57.13	57.38	379,900	57.38
Mar 28, 2013	57.78	58.10	56.66	57.70	569,500	57.70
Mar 27, 2013	56.82	57.96	56.63	57.72	741,700	57.72
Mar 26, 2013	57.20	57.42	56.68	57.15	700,500	57.15
Mar 25, 2013	57.64	58.07	56.58	57.12	464,700	57.12
Mar 22, 2013	57.78	58.07	56.84	57.43	280,500	57.43
Mar 21, 2013	57.55	58.03	57.17	57.49	229,700	57.49
Mar 20, 2013	58.26	58.99	57.46	57.85	522,700	57.85
Mar 19, 2013	57.90	58.93	57.04	57.76	556,500	57.76
Mar 18, 2013	58.45	58.85	57.67	57.73	647,000	57.73
Mar 15, 2013	59.84	59.84	58.57	58.98	517,300	58.98
Mar 14, 2013	60.09	60.34	59.54	59.92	369,300	59.92
Mar 13, 2013	59.99	60.55	59.76	60.05	257,300	60.05
Mar 12, 2013	61.27	61.38	59.96	60.00	331,200	60.00
Mar 11, 2013	59.71	61.50	59.71	61.33	508,000	61.33
Mar 8, 2013	59.98	60.47	59.89	60.04	394,700	60.04
Mar 7, 2013	59.55	60.52	59.41	59.79	552,400	59.79
Mar 6, 2013	58.85	59.55	58.72	59.27	511,800	59.27
Mar 5, 2013	58.56	59.50	58.35	58.57	418,400	58.57
Mar 4, 2013	58.33	58.48	57.60	58.36	302,300	58.36
Mar 1, 2013	58.79	59.50	57.51	58.30	362,300	58.30
Feb 28, 2013	58.31	58.93	55.88	58.28	813,100	58.28
Feb 27, 2013	55.99	57.89	55.92	57.10	467,500	57.10
Feb 26, 2013	55.86	56.17	55.60	55.70	358,900	55.70
Feb 25, 2013	57.10	57.61	55.74	55.80	228,900	55.80
Feb 22, 2013	56.04	57.18	55.88	57.00	390,400	57.00
Feb 21, 2013	57.23	57.23	55.52	55.76	290,800	55.76
Feb 20, 2013	58.63	60.29	57.22	57.24	1,002,000	57.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Visteon Corp. (VC)