VC - Visteon Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201958.7960.0257.6058.0758.07496,042
Jul 19, 201956.3859.1656.3858.4158.41589,000
Jul 18, 201954.9855.8954.2655.8555.85458,000
Jul 17, 201956.6056.6054.2155.3055.30552,300
Jul 16, 201956.1958.5254.5456.7856.78556,400
Jul 15, 201957.1357.7954.8056.8956.89544,500
Jul 12, 201954.5857.9354.5856.8656.86532,400
Jul 11, 201954.4954.9953.7054.2754.27403,800
Jul 10, 201953.7654.9452.7154.6054.60623,100
Jul 09, 201952.9453.9051.5253.2753.27445,800
Jul 08, 201954.6055.7253.0253.1353.13663,300
Jul 05, 201955.0456.2854.8155.1955.19304,000
Jul 03, 201955.5155.7554.6955.3655.36398,000
Jul 02, 201956.4556.9554.5055.3055.30714,600
Jul 01, 201960.0261.0256.0356.3656.36520,400
Jun 28, 201957.9359.1957.7158.5858.583,664,300
Jun 27, 201956.2057.7256.2057.6057.60511,900
Jun 26, 201954.8857.0054.8856.1956.19769,400
Jun 25, 201954.4655.1053.6654.7954.79503,000
Jun 24, 201954.1654.4253.0153.6253.62311,500
Jun 21, 201953.5854.4553.0454.1654.16373,900
Jun 20, 201953.5954.6752.9253.6053.60396,300
Jun 19, 201953.4654.1252.1552.7252.72623,300
Jun 18, 201953.4754.9252.9653.3353.33648,300
Jun 17, 201952.0253.6051.3852.9952.99559,800
Jun 14, 201951.9853.6451.4552.2752.27786,500
Jun 13, 201951.3152.5350.4652.4952.49541,500
Jun 12, 201950.8352.0250.1151.3651.36548,200
Jun 11, 201951.0653.6150.8251.2151.21381,500
Jun 10, 201951.6753.3750.2550.4850.48595,200
Jun 07, 201949.3050.8349.3050.1750.17423,800
Jun 06, 201949.2149.4248.1249.3249.32457,600
Jun 05, 201949.1550.0247.8849.4649.46675,200
Jun 04, 201946.5149.4046.5149.1449.14478,900
Jun 03, 201944.6946.3844.1244.9044.90857,200
May 31, 201945.6646.8444.0444.5144.51700,100
May 30, 201948.4749.7947.6148.0548.05446,700
May 29, 201948.2449.0346.9148.5548.55517,400
May 28, 201947.3149.5646.3448.8848.88715,900
May 24, 201947.5848.5146.6546.8546.85366,600
May 23, 201945.9547.0344.8346.9246.92653,600
May 22, 201948.5249.4846.2046.5446.54776,500
May 21, 201949.7549.8648.2548.8748.87686,600
May 20, 201950.7551.4048.8749.2649.26750,200
May 17, 201951.8253.1551.3651.3851.38498,000
May 16, 201955.1555.3051.7152.3552.351,160,500
May 15, 201955.6956.2853.7755.4455.44644,300
May 14, 201957.8057.8355.2356.2856.28698,900
May 13, 201959.9560.3755.9856.1256.12811,900
May 10, 201961.0662.2460.1561.7261.72568,900
May 09, 201961.2562.1960.3061.4661.46514,700
May 08, 201962.4163.7962.4162.5762.57427,700
May 07, 201963.3764.4962.0162.4562.45600,000
May 06, 201963.2365.1162.0364.3264.32528,100
May 03, 201965.3066.0063.7464.7364.73422,100
May 02, 201965.5766.7664.7865.3865.38577,500
May 01, 201966.2166.6965.5165.6065.60680,000
Apr 30, 201965.0866.1263.7666.0266.02620,400
Apr 29, 201963.8066.0562.5165.4965.49875,200
Apr 26, 201961.0166.3059.7663.8063.802,128,300
Apr 25, 201975.0075.0060.6960.9560.954,087,500
Apr 24, 201980.0780.9279.6479.7279.72545,500
Apr 23, 201982.4083.3079.6180.1780.17579,500
Apr 22, 201982.1782.6780.3880.7580.75244,300
Apr 18, 201982.1782.9281.2482.4482.44251,600
Apr 17, 201980.9883.0180.9082.3182.31442,800
Apr 16, 201981.7582.6780.0880.1980.19451,500
Apr 15, 201982.8883.7081.3281.9181.91300,200
Apr 12, 201981.3084.2581.3082.6082.60478,900
Apr 11, 201980.0880.9477.5980.4080.40437,500
Apr 10, 201976.6580.4276.6580.3080.30609,700
Apr 09, 201976.8477.2275.5876.4776.47547,400
Apr 08, 201975.3277.4575.1077.2277.22308,300
Apr 05, 201975.8776.7874.2575.4275.42435,100
Apr 04, 201974.6576.5974.5576.1276.12489,000
Apr 03, 201972.9676.3672.5074.8074.80750,100
Apr 02, 201971.5672.0370.2271.7471.74418,900
Apr 01, 201968.3872.4168.1671.4971.49570,500
Mar 29, 201968.2973.0367.2767.3567.351,121,300
Mar 28, 201968.5470.0367.6068.1568.15497,800
Mar 27, 201969.7670.4867.8668.5468.54861,100
Mar 26, 201969.3570.3468.4869.4669.46355,400
Mar 25, 201968.4369.7767.7269.0369.03424,800
Mar 22, 201971.6071.8568.4068.4868.48524,800
Mar 21, 201972.0273.6971.8472.4072.40721,400
Mar 20, 201973.6276.4471.6972.2072.20416,100
Mar 19, 201975.6177.8774.1374.3574.35612,800
Mar 18, 201975.0976.4274.0074.8974.89686,600
Mar 15, 201974.2675.9773.1175.0575.05631,700
Mar 14, 201975.6677.0273.8373.9673.96526,200
Mar 13, 201977.8580.1876.1376.2476.24446,800
Mar 12, 201977.7478.0076.8677.2577.25881,300
Mar 11, 201978.6779.6177.1577.7477.74932,200
Mar 08, 201978.7379.6578.0478.2378.23717,900
Mar 07, 201981.6383.2478.7079.4579.45523,800
Mar 06, 201985.2285.2281.9682.0082.00351,400
Mar 05, 201986.0586.1484.8285.3285.32270,500
Mar 04, 201985.8187.9084.9385.8385.83378,500
Mar 01, 201986.4587.5084.8585.5485.54382,000
Feb 28, 201985.5786.1883.7285.6685.66474,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...