Recent Quotes (30 days)

You have no recent quotes
chg | %

Virco Mfg. Corporation historical prices

   Watch this stock

Historical chart

    2.73 
    2.48 
    2.23 
 Aug 1, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 2.59 2.59 2.42 2.51 821
Jul 28, 2014 2.42 2.75 2.41 2.58 259,599
Jul 25, 2014 2.46 2.65 2.34 2.51 125,082
Jul 24, 2014 2.28 2.47 2.22 2.46 30,338
Jul 23, 2014 2.23 2.40 2.20 2.30 26,420
Jul 22, 2014 2.29 2.33 2.10 2.24 66,756
Jul 21, 2014 2.34 2.36 2.22 2.23 56,532
Jul 18, 2014 2.38 2.38 2.34 2.34 400
Jul 17, 2014 2.35 2.37 2.35 2.37 400
Jul 16, 2014 2.35 2.35 2.35 2.35 1,158
Jul 15, 2014 2.23 2.33 2.18 2.33 27,999
Jul 14, 2014 2.30 2.30 2.29 2.30 22,138
Jul 11, 2014 2.30 2.30 2.29 2.29 1,700
Jul 10, 2014 2.30 2.30 2.30 2.30 500
Jul 9, 2014 2.31 2.34 2.31 2.34 13,900
Jul 8, 2014 2.29 2.31 2.29 2.31 6,473
Jul 7, 2014 2.33 2.35 2.33 2.34 16,555
Jul 3, 2014 2.33 2.33 2.33 2.33 777
Jul 2, 2014 2.33 2.38 2.29 2.29 17,144
Jul 1, 2014 2.30 2.36 2.29 2.34 17,747
Jun 30, 2014 2.40 2.49 2.30 2.32 6,161
Jun 27, 2014 2.48 2.50 2.34 2.34 2,797
Jun 26, 2014 2.40 2.47 2.37 2.39 2,234
Jun 25, 2014 2.38 2.42 2.35 2.35 6,127
Jun 24, 2014 2.50 2.58 2.47 2.51 7,412
Jun 23, 2014 2.65 2.69 2.61 2.61 36,457
Jun 20, 2014 2.50 2.65 2.36 2.65 27,212
Jun 19, 2014 2.52 2.70 2.50 2.50 50,418
Jun 18, 2014 2.25 2.65 2.25 2.50 10,112
Jun 17, 2014 2.11 2.24 2.10 2.24 15,159