Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visteon Corp (NQ: VC )

116.23 -0.68 (-0.58%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 76.84 79.82 76.12 79.04 1,105,286 +3.50(+4.63%)
Oct 30, 2018 73.76 75.99 72.55 75.54 723,097 +1.74(+2.36%)
Oct 29, 2018 73.82 79.72 72.55 73.80 1,169,166 +1.80(+2.50%)
Oct 26, 2018 68.72 72.58 67.75 72.00 1,204,600 -0.02(-0.03%)
Oct 25, 2018 71.80 74.06 67.27 72.02 2,022,075 -1.26(-1.72%)
Oct 24, 2018 78.89 78.89 73.01 73.28 939,517 -6.00(-7.57%)
Oct 23, 2018 76.22 81.25 75.55 79.28 979,944 +1.43(+1.84%)
Oct 22, 2018 77.31 78.55 76.05 77.85 672,424 +1.12(+1.46%)
Oct 19, 2018 74.52 78.44 73.28 76.73 1,070,700 +1.84(+2.46%)
Oct 18, 2018 77.00 77.60 74.67 74.89 795,777 -2.29(-2.97%)
Oct 17, 2018 79.73 82.11 76.08 77.18 899,287 -3.00(-3.74%)
Oct 16, 2018 80.94 82.91 79.94 80.18 756,092 -0.15(-0.19%)
Oct 15, 2018 80.89 82.54 79.99 80.33 895,173 -1.37(-1.68%)
Oct 12, 2018 84.38 84.59 79.69 81.70 1,017,600 -0.92(-1.11%)
Oct 11, 2018 82.04 84.05 81.62 82.62 847,797 +0.03(+0.04%)
Oct 10, 2018 85.78 86.13 82.48 82.59 787,566 -3.72(-4.31%)
Oct 09, 2018 89.21 89.22 85.94 86.31 497,181 -3.48(-3.88%)
Oct 08, 2018 88.27 90.08 87.38 89.79 335,489 +1.30(+1.47%)
Oct 05, 2018 91.81 91.81 88.12 88.49 731,300 -3.52(-3.83%)
Oct 04, 2018 94.36 94.36 91.46 92.01 349,112 -2.02(-2.15%)
Oct 03, 2018 94.23 96.06 93.87 94.03 703,964 +0.51(+0.55%)
Oct 02, 2018 92.16 94.04 91.49 93.52 410,947 +0.35(+0.38%)
Oct 01, 2018 93.70 95.75 92.78 93.17 437,632 +0.27(+0.29%)
Sep 28, 2018 93.01 94.23 92.21 92.90 538,600 -0.56(-0.60%)
Sep 27, 2018 94.85 94.85 93.13 93.46 836,497 -1.09(-1.15%)
Sep 26, 2018 94.93 96.49 94.45 94.55 632,746 -0.79(-0.83%)
Sep 25, 2018 99.99 100.23 95.09 95.34 954,587 -5.16(-5.13%)
Sep 24, 2018 104.94 106.11 98.97 100.50 526,020 -1.93(-1.88%)
Sep 21, 2018 107.22 108.42 101.94 102.43 1,028,900 -4.75(-4.43%)
Sep 20, 2018 104.14 108.22 103.98 107.18 788,596 +3.76(+3.64%)
Sep 19, 2018 101.98 105.43 101.98 103.42 607,836 +1.33(+1.30%)
Sep 18, 2018 102.69 103.39 100.63 102.09 515,912 -0.86(-0.84%)
Sep 17, 2018 103.91 104.21 102.63 102.95 392,651 -0.83(-0.80%)
Sep 14, 2018 101.36 104.05 101.00 103.78 661,000 +2.83(+2.80%)
Sep 13, 2018 101.92 102.35 100.62 100.95 376,847 -0.71(-0.70%)
Sep 12, 2018 105.11 105.50 101.26 101.66 529,031 -3.39(-3.23%)
Sep 11, 2018 105.76 105.79 102.08 105.05 373,803 -0.96(-0.91%)
Sep 10, 2018 103.35 106.21 103.06 106.01 380,812 +2.71(+2.62%)
Sep 07, 2018 105.56 105.90 102.57 103.30 803,600 -2.48(-2.34%)
Sep 06, 2018 105.76 106.98 104.68 105.78 498,034 -0.41(-0.39%)
Sep 05, 2018 108.52 108.90 105.96 106.19 563,725 -2.82(-2.59%)
Sep 04, 2018 110.40 110.40 107.50 109.01 505,439 -1.38(-1.25%)
Aug 31, 2018 110.39 110.39 110.39 0 -1.99(-1.77%)
Aug 30, 2018 114.24 114.42 111.71 112.38 577,419 -2.46(-2.14%)
Aug 29, 2018 117.99 117.99 114.57 114.84 378,549 -2.98(-2.53%)
Aug 28, 2018 117.86 118.50 115.19 117.82 523,877 +0.33(+0.28%)
Aug 27, 2018 113.44 118.85 113.05 117.49 546,465 +4.87(+4.32%)
Aug 24, 2018 115.30 116.11 112.38 112.62 579,900 -2.64(-2.29%)
Aug 23, 2018 114.90 115.44 114.00 115.26 344,862 +0.35(+0.30%)
Aug 22, 2018 118.00 118.00 114.37 114.91 645,372 -4.49(-3.76%)
Aug 21, 2018 119.24 120.52 118.84 119.40 387,169 +1.10(+0.93%)
Aug 20, 2018 117.66 119.92 117.66 118.30 382,417 +0.70(+0.60%)
Aug 17, 2018 115.24 117.95 114.64 117.60 291,800 +1.80(+1.55%)
Aug 16, 2018 116.37 118.14 115.63 115.80 414,017 +1.08(+0.94%)
Aug 15, 2018 115.55 116.51 112.77 114.72 575,513 -1.51(-1.30%)
Aug 14, 2018 115.53 117.30 114.31 116.23 363,109 +1.77(+1.55%)
Aug 13, 2018 116.44 119.13 113.73 114.46 582,977 -1.59(-1.37%)
Aug 10, 2018 120.18 120.18 115.73 116.05 779,400 -4.95(-4.09%)
Aug 09, 2018 120.47 121.76 118.46 121.00 691,122 +0.24(+0.20%)
Aug 08, 2018 119.27 122.07 117.99 120.76 1,403,358 +1.70(+1.43%)
Aug 07, 2018 117.47 119.73 117.03 119.06 432,798 +1.69(+1.44%)
Aug 06, 2018 117.38 117.59 116.41 117.37 339,345 -0.05(-0.04%)
Aug 03, 2018 117.10 117.71 114.65 117.42 559,900 +2.93(+2.56%)
Aug 02, 2018 112.97 114.92 111.27 114.49 468,642 +0.53(+0.47%)
Aug 01, 2018 116.69 117.18 111.02 113.96 717,761 -3.12(-2.66%)
Jul 31, 2018 115.41 117.66 114.48 117.08 569,655 +1.78(+1.54%)
Jul 30, 2018 113.94 116.87 112.70 115.30 786,882 +0.83(+0.73%)
Jul 27, 2018 114.66 121.94 113.64 114.47 993,700 -1.90(-1.63%)
Jul 26, 2018 122.04 123.79 113.14 116.37 1,856,583 -8.16(-6.55%)
Jul 25, 2018 124.50 126.31 120.08 124.53 1,005,980 -1.14(-0.91%)
Jul 24, 2018 128.13 129.39 124.43 125.67 337,089 -1.65(-1.30%)
Jul 23, 2018 127.71 127.73 126.28 127.32 335,960 -0.83(-0.65%)
Jul 20, 2018 129.08 129.56 126.71 128.15 376,571 -1.51(-1.16%)
Jul 19, 2018 130.54 130.96 128.54 129.66 303,419 -1.25(-0.95%)
Jul 18, 2018 129.14 132.06 129.14 130.91 323,712 -0.80(-0.61%)
Jul 17, 2018 128.36 132.19 128.00 131.71 362,607 +3.46(+2.70%)
Jul 16, 2018 130.85 130.86 127.98 128.25 626,766 -2.78(-2.12%)
Jul 13, 2018 127.96 132.52 125.80 131.03 1,180,028 -1.09(-0.83%)
Jul 12, 2018 133.44 133.55 130.88 132.12 538,547 -1.07(-0.80%)
Jul 11, 2018 136.29 137.00 132.51 133.19 947,633 -3.82(-2.79%)
Jul 10, 2018 138.43 139.45 136.19 137.01 5,116,793 -1.41(-1.02%)
Jul 09, 2018 136.46 139.34 136.46 138.42 927,578 +2.15(+1.58%)
Jul 06, 2018 135.34 137.27 131.51 136.27 1,729,340 +7.59(+5.90%)
Jul 05, 2018 127.08 128.91 126.70 128.68 335,288 +3.13(+2.49%)
Jul 03, 2018 125.55 125.55 125.55 0 -1.41(-1.11%)
Jul 02, 2018 126.81 128.45 125.03 126.96 696,015 -2.28(-1.76%)
Jun 29, 2018 128.95 131.23 128.61 129.24 242,266 +0.68(+0.53%)
Jun 28, 2018 131.43 132.99 126.01 128.56 264,130 -3.33(-2.52%)
Jun 27, 2018 133.62 134.66 131.79 131.89 243,592 -1.44(-1.08%)
Jun 26, 2018 131.95 136.82 130.88 133.33 296,508 +1.54(+1.17%)
Jun 25, 2018 131.81 134.21 129.93 131.79 304,610 -0.08(-0.06%)
Jun 22, 2018 134.33 135.00 130.50 131.87 796,327 -2.45(-1.82%)
Jun 21, 2018 136.24 136.24 133.74 134.32 309,776 -2.11(-1.55%)
Jun 20, 2018 136.13 137.20 134.54 136.43 299,727 +0.99(+0.73%)
Jun 19, 2018 133.89 135.64 132.92 135.44 275,797 +0.03(+0.02%)
Jun 18, 2018 130.81 136.34 130.41 135.41 296,316 +4.27(+3.26%)
Jun 15, 2018 132.51 130.17 131.14 331,316 -1.37(-1.03%)
Jun 14, 2018 132.80 133.17 131.75 132.51 225,081 +0.07(+0.05%)
Jun 13, 2018 132.76 133.48 131.58 132.44 282,180 +0.05(+0.04%)
Jun 12, 2018 131.86 132.93 131.09 132.39 319,683 +0.89(+0.68%)
Jun 11, 2018 129.92 131.82 128.96 131.50 375,827 +1.59(+1.22%)
Jun 08, 2018 127.50 130.09 127.20 129.91 346,992 +2.61(+2.05%)
Jun 07, 2018 128.74 128.81 126.64 127.30 285,397 -0.72(-0.56%)
Jun 06, 2018 128.23 128.34 126.83 128.02 315,680 +0.44(+0.34%)
Jun 05, 2018 127.95 128.37 126.40 127.58 395,132 -0.52(-0.41%)
Jun 04, 2018 126.37 128.25 126.03 128.10 224,890 +2.23(+1.77%)
Jun 01, 2018 125.20 126.03 124.79 125.87 328,939 +0.91(+0.73%)
May 31, 2018 126.25 126.84 124.52 124.96 183,974 -0.88(-0.70%)
May 30, 2018 126.86 127.72 125.58 125.84 241,652 -0.84(-0.66%)
May 29, 2018 127.01 127.93 126.20 126.68 333,574 -1.44(-1.12%)
May 25, 2018 128.12 128.12 128.12 0 -0.23(-0.18%)
May 24, 2018 129.14 129.52 127.40 128.35 208,986 -1.18(-0.91%)
May 23, 2018 131.27 131.72 127.88 129.53 469,023 -2.77(-2.09%)
May 22, 2018 132.08 133.40 131.87 132.30 323,888 +1.02(+0.78%)
May 21, 2018 133.40 133.73 130.47 131.28 380,697 -1.37(-1.03%)
May 18, 2018 133.89 134.31 132.06 132.65 448,924 -1.44(-1.07%)
May 17, 2018 132.69 135.09 130.89 134.09 375,028 +1.55(+1.17%)
May 16, 2018 130.95 133.97 129.01 132.54 307,781 +2.05(+1.57%)
May 15, 2018 128.90 130.96 127.05 130.49 207,343 +0.82(+0.63%)
May 14, 2018 128.86 130.84 128.86 129.67 144,540 +1.31(+1.02%)
May 11, 2018 129.47 129.70 128.15 128.36 182,138 -0.87(-0.67%)
May 10, 2018 126.25 129.99 126.25 129.23 339,206 +3.47(+2.76%)
May 09, 2018 125.61 126.22 124.91 125.76 206,064 +0.42(+0.34%)
May 08, 2018 122.77 125.76 121.72 125.34 461,229 +0.72(+0.58%)
May 07, 2018 124.54 125.15 124.29 124.62 289,839 -0.06(-0.05%)
May 04, 2018 123.52 124.86 122.66 124.68 200,577 +1.10(+0.89%)
May 03, 2018 123.73 124.26 122.77 123.58 285,545 -0.97(-0.78%)
May 02, 2018 123.98 124.92 122.70 124.55 347,820 +0.91(+0.74%)
May 01, 2018 123.86 124.75 121.77 123.64 348,799 -0.80(-0.64%)
Apr 30, 2018 123.64 125.37 123.01 124.44 482,807 +1.62(+1.32%)
Apr 27, 2018 125.44 126.44 122.26 122.82 454,289 -1.34(-1.08%)
Apr 26, 2018 114.30 125.04 111.55 124.16 975,717 +7.26(+6.21%)
Apr 25, 2018 115.89 117.10 114.38 116.90 562,129 +0.76(+0.65%)
Apr 24, 2018 117.33 118.46 115.32 116.14 346,010 -0.54(-0.46%)
Apr 23, 2018 118.23 118.48 116.39 116.68 442,648 +0.03(+0.03%)
Apr 20, 2018 115.39 117.02 114.99 116.65 324,143 +0.81(+0.70%)
Apr 19, 2018 115.87 116.73 114.83 115.84 373,646 -0.40(-0.34%)
Apr 18, 2018 116.62 117.15 115.60 116.24 228,407 +0.21(+0.18%)
Apr 17, 2018 116.88 117.28 115.37 116.03 418,575 +0.46(+0.40%)
Apr 16, 2018 114.13 116.90 112.82 115.57 297,458 +3.63(+3.24%)
Apr 13, 2018 116.19 117.03 111.82 111.94 322,278 -3.36(-2.91%)
Apr 12, 2018 116.59 117.13 114.97 115.30 201,534 -0.07(-0.06%)
Apr 11, 2018 115.62 116.58 115.13 115.37 227,350 -0.69(-0.59%)
Apr 10, 2018 116.14 117.44 115.13 116.06 349,528 +2.77(+2.45%)
Apr 09, 2018 114.03 114.90 112.69 113.29 348,687 +1.19(+1.06%)
Apr 06, 2018 112.74 113.91 110.92 112.10 261,947 -1.38(-1.22%)
Apr 05, 2018 113.32 114.94 109.89 113.48 210,867 +0.65(+0.58%)
Apr 04, 2018 108.41 113.14 108.41 112.83 345,347 +2.34(+2.12%)
Apr 03, 2018 109.43 111.67 108.89 110.49 417,849 +1.99(+1.83%)
Apr 02, 2018 109.93 110.30 105.91 108.50 396,019 -1.74(-1.58%)
Mar 29, 2018 110.24 110.24 110.24 0 +2.35(+2.18%)
Mar 28, 2018 110.26 112.53 107.60 107.89 428,425 -2.46(-2.23%)
Mar 27, 2018 113.30 116.02 109.93 110.35 268,216 -2.55(-2.26%)
Mar 26, 2018 110.24 113.90 109.46 112.90 332,382 +4.14(+3.81%)
Mar 23, 2018 113.31 114.69 108.65 108.76 493,092 -4.69(-4.13%)
Mar 22, 2018 116.99 119.80 113.19 113.45 477,687 -7.32(-6.06%)
Mar 21, 2018 119.03 121.71 119.00 120.77 193,061 +2.00(+1.68%)
Mar 20, 2018 119.80 119.83 118.22 118.77 244,563 -0.43(-0.36%)
Mar 19, 2018 121.52 118.47 119.20 315,406 -2.75(-2.26%)
Mar 16, 2018 121.57 122.76 121.00 121.95 263,628 +0.83(+0.69%)
Mar 15, 2018 122.13 123.47 121.00 121.12 337,270 -0.88(-0.72%)
Mar 14, 2018 124.29 124.29 121.39 122.00 271,383 -1.52(-1.23%)
Mar 13, 2018 123.54 125.13 121.64 123.52 348,451 +0.61(+0.50%)
Mar 12, 2018 123.14 125.14 120.38 122.91 246,796 -0.18(-0.15%)
Mar 09, 2018 122.85 124.56 121.45 123.09 433,855 +0.94(+0.77%)
Mar 08, 2018 122.31 122.99 120.91 122.15 267,468 +0.40(+0.33%)
Mar 07, 2018 119.50 122.53 118.40 121.75 285,721 +1.08(+0.90%)
Mar 06, 2018 121.42 124.27 119.00 120.67 584,709 -0.74(-0.61%)
Mar 05, 2018 120.85 122.86 120.46 121.41 408,228 -0.27(-0.22%)
Mar 02, 2018 122.72 126.40 120.20 121.68 501,505 -1.78(-1.44%)
Mar 01, 2018 123.62 127.02 121.65 123.46 551,770 -0.38(-0.31%)
Feb 28, 2018 124.39 126.17 122.75 123.84 353,209 -0.54(-0.43%)
Feb 27, 2018 128.61 128.99 122.91 124.38 419,521 -4.03(-3.14%)
Feb 26, 2018 128.00 128.63 126.38 128.41 297,281 +1.77(+1.40%)
Feb 23, 2018 128.29 128.60 125.88 126.64 309,444 -0.95(-0.74%)
Feb 22, 2018 122.45 131.24 122.45 127.59 454,693 +3.18(+2.56%)
Feb 21, 2018 124.71 126.17 120.60 124.41 274,862 -0.15(-0.12%)
Feb 20, 2018 122.56 127.03 122.55 124.56 251,078 +1.06(+0.86%)
Feb 16, 2018 123.50 123.50 123.50 0 -0.87(-0.70%)
Feb 15, 2018 123.84 124.73 122.80 124.37 304,281 +0.99(+0.80%)
Feb 14, 2018 119.59 123.98 119.58 123.38 312,353 +3.20(+2.66%)
Feb 13, 2018 120.90 120.90 118.77 120.18 197,083 -1.41(-1.16%)
Feb 12, 2018 119.98 123.72 119.21 121.59 334,588 +2.79(+2.35%)
Feb 09, 2018 119.81 121.73 115.45 118.80 450,798 -1.08(-0.90%)
Feb 08, 2018 124.64 124.89 119.88 119.88 318,186 -4.87(-3.90%)
Feb 07, 2018 121.27 126.94 121.27 124.75 338,045 +3.19(+2.62%)
Feb 06, 2018 118.38 122.57 116.59 121.56 653,817 +0.80(+0.66%)
Feb 05, 2018 122.90 123.74 119.60 120.76 323,604 -3.17(-2.55%)
Feb 02, 2018 126.61 127.69 123.60 123.93 368,205 -4.00(-3.13%)
Feb 01, 2018 128.51 131.97 127.26 127.93 388,857 -2.15(-1.65%)
Jan 31, 2018 132.08 134.03 129.63 130.08 242,726 -1.26(-0.96%)
Jan 30, 2018 132.10 132.28 131.07 131.34 268,311 -1.77(-1.33%)
Jan 29, 2018 135.11 137.84 133.09 133.11 257,735 -2.17(-1.60%)
Jan 26, 2018 132.50 135.65 131.00 135.28 315,752 +4.05(+3.09%)
Jan 25, 2018 132.96 133.15 129.80 131.23 417,214 -0.77(-0.58%)
Jan 24, 2018 128.00 133.58 128.00 132.00 462,590 +4.28(+3.35%)
Jan 23, 2018 129.60 129.73 127.12 127.72 430,498 -1.68(-1.30%)
Jan 22, 2018 129.00 130.24 126.53 129.40 299,257 -2.45(-1.86%)
Jan 19, 2018 132.40 133.63 131.00 131.85 340,671 -0.54(-0.41%)
Jan 18, 2018 135.37 136.63 131.93 132.39 255,789 -3.73(-2.74%)
Jan 17, 2018 131.19 136.81 130.10 136.12 389,082 +4.62(+3.51%)
Jan 16, 2018 137.65 137.65 131.10 131.50 603,166 -6.53(-4.73%)
Jan 12, 2018 138.03 138.03 138.03 0 -0.05(-0.04%)
Jan 11, 2018 136.76 138.98 135.02 138.08 161,942 +2.08(+1.53%)
Jan 10, 2018 138.02 138.64 135.37 136.00 188,813 -2.70(-1.95%)
Jan 09, 2018 136.12 140.64 136.12 138.70 301,449 +2.80(+2.06%)
Jan 08, 2018 136.87 137.85 135.24 135.90 207,889 -0.84(-0.61%)
Jan 05, 2018 134.29 137.13 133.62 136.74 258,681 +3.50(+2.63%)
Jan 04, 2018 129.00 133.92 129.00 133.24 287,397 +5.56(+4.35%)
Jan 03, 2018 126.00 128.15 124.78 127.68 185,093 +2.12(+1.69%)
Jan 02, 2018 125.00 125.30 124.34 125.56 228,942 +0.42(+0.34%)
Dec 29, 2017 125.14 125.14 125.14 0 -2.70(-2.11%)
Dec 28, 2017 126.30 128.04 125.79 127.84 178,158 +2.00(+1.59%)
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.