VIRC

Virco Manufacturing Corporation Historical Stock Prices

$2.42
*  
0.01
0.41%
Get VIRC Alerts
*Delayed - data as of Mar. 5, 2015 11:19 ET  -  Find a broker to begin trading VIRC now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    VIRC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:19  2.52  2.4253  2.42  2.42 1,500
03/04/2015 2.5 2.54 2.4 2.41 8,008
03/03/2015 2.46 2.58 2.45 2.58 15,197
03/02/2015 2.3487 2.375 2.3487 2.35 2,086
02/27/2015 2.3999 2.4 2.3999 2.4 320
02/26/2015 2.39 2.4 2.39 2.3999 5,253
02/25/2015 2.39 2.39 2.39 2.39 127
02/24/2015 2.38 2.4 2.38 2.4 11,308
02/23/2015 2.362 2.395 2.35 2.35 675
02/20/2015 2.4699 2.4699 2.45 2.45 500
02/19/2015 2.45 2.45 2.44 2.45 5,000
02/18/2015 2.46 2.46 2.46 2.46 00
02/17/2015 2.46 2.46 2.46 2.46 371
02/13/2015 2.38 2.46 2.38 2.45 460
02/12/2015 2.37 2.37 2.37 2.37 100
02/11/2015 2.361 2.42 2.34 2.42 16,000
02/10/2015 2.36 2.36 2.36 2.36 102
02/09/2015 2.36 2.44 2.36 2.44 1,209
02/06/2015 2.42 2.42 2.41 2.41 1,100
02/05/2015 2.43 2.48 2.41 2.469 14,772
02/04/2015 2.41 2.44 2.41 2.42 1,703
02/03/2015 2.28 2.44 2.28 2.44 7,852
02/02/2015 2.38 2.38 2.33 2.36 5,217
01/30/2015 2.41 2.41 2.41 2.41 919
01/29/2015 2.41 2.43 2.41 2.43 240
01/28/2015 2.41 2.48 2.4 2.43 1,142
01/27/2015 2.4 2.4 2.4 2.4 00
01/26/2015 2.38 2.49 2.25 2.4 8,267
01/23/2015 2.43 2.49 2.4 2.47 12,403
01/22/2015 2.49 2.49 2.44 2.49 3,690
01/21/2015 2.44 2.47 2.44 2.47 600
01/20/2015 2.41 2.48 2.41 2.48 2,946
01/16/2015 2.47 2.48 2.4 2.48 6,376
01/15/2015 2.43 2.47 2.43 2.47 700
01/14/2015 2.51 2.53 2.42 2.48 8,000
01/13/2015 2.51 2.51 2.44 2.465 1,430
01/12/2015 2.5 2.5 2.43 2.465 3,400
01/09/2015 2.46 2.47 2.44 2.44 1,800
01/08/2015 2.5 2.5 2.46 2.49 15,990
01/07/2015 2.46 2.48 2.45 2.47 8,723
01/06/2015 2.493 2.5 2.45 2.48 2,728
01/05/2015 2.45 2.53 2.45 2.51 5,055
01/02/2015 2.45 2.48 2.43 2.45 8,356
12/31/2014 2.59 2.59 2.43 2.44 11,671
12/30/2014 2.494 2.5 2.43 2.44 10,541
12/29/2014 2.51 2.55 2.44 2.48 4,182
12/26/2014 2.49 2.52 2.42 2.47 17,682
12/24/2014 2.54 2.63 2.48 2.55 8,803
12/23/2014 2.57 2.57 2.46 2.54 20,055
12/22/2014 2.65 2.65 2.42 2.56 30,748
12/19/2014 2.6 2.68 2.42 2.5 99,790
12/18/2014 2.61 2.63 2.57 2.62 19,742
12/17/2014 2.48 2.61 2.48 2.61 16,241
12/16/2014 2.6 2.63 2.461 2.56 42,627
12/15/2014 2.42 2.65 2.42 2.55 66,584
12/12/2014 2.46 2.47 2.41 2.42 24,440
12/11/2014 2.61 2.61 2.4 2.495 94,881
12/10/2014 2.81 3.85 2.5 2.58 941,343
12/09/2014 2.68 2.98 2.65 2.94 20,798
12/08/2014 2.64 2.81 2.64 2.81 8,451
12/05/2014 2.6 2.79 2.6 2.76 2,364
12/04/2014 2.58 2.84 2.57 2.65 13,402
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?