Vitreous Glass Inc (TSV: VCI )
5.440
+0.190
(+3.62%)
Streaming Delayed Price
Updated: 1:34 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2016 | 3.600 | 3.600 | 3.600 | 0 | -0.10(-2.70%) | |
| Jul 27, 2016 | 3.600 | 3.700 | 3.600 | 3.700 | 4,600 | +0.10(+2.78%) |
| Jul 26, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.00(+0.00%) |
| Jul 25, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 8,600 | +0.03(+0.84%) |
| Jul 22, 2016 | 3.560 | 3.570 | 3.560 | 3.570 | 2,260 | +0.02(+0.56%) |
| Jul 20, 2016 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
| Jul 19, 2016 | 3.560 | 3.600 | 3.550 | 3.550 | 3,000 | -0.04(-1.11%) |
| Jul 18, 2016 | 3.450 | 3.590 | 3.450 | 3.590 | 24,400 | +0.19(+5.59%) |
| Jul 15, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | +0.07(+2.10%) |
| Jul 14, 2016 | 3.330 | 3.330 | 3.330 | 3.330 | 500 | +0.08(+2.46%) |
| Jul 08, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Jul 07, 2016 | 3.220 | 3.250 | 3.210 | 3.250 | 2,400 | -0.15(-4.41%) |
| Jul 04, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.01(+0.29%) | |
| Jun 27, 2016 | 3.390 | 3.390 | 3.390 | 0 | -0.01(-0.29%) | |
| Jun 23, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
| Jun 21, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.15(+4.62%) | |
| Jun 17, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.13(+4.17%) | |
| Jun 15, 2016 | 3.120 | 3.120 | 3.120 | 0 | -0.13(-4.00%) | |
| Jun 14, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 2,250 | +0.10(+3.17%) |
| Jun 10, 2016 | 3.150 | 3.150 | 3.150 | 40 | -0.05(-1.56%) | |
| Jun 09, 2016 | 3.300 | 3.300 | 3.200 | 3.200 | 4,000 | -0.10(-3.03%) |
| Jun 08, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | -0.10(-2.94%) |
| Jun 07, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 350 | +0.00(+0.00%) |
| Jun 06, 2016 | 3.390 | 3.410 | 3.390 | 3.400 | 20,500 | +0.10(+3.03%) |
| Jun 02, 2016 | 3.300 | 3.300 | 3.300 | 0 | +0.06(+1.85%) | |
| Jun 01, 2016 | 3.250 | 3.250 | 3.240 | 3.240 | 500 | +0.00(+0.00%) |
| May 31, 2016 | 3.500 | 3.500 | 3.240 | 3.240 | 200 | -0.36(-10.00%) |
| May 26, 2016 | 3.600 | 3.600 | 3.600 | 154 | +0.20(+5.88%) | |
| May 18, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
| May 17, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 4,206 | -0.19(-5.29%) |
| May 16, 2016 | 3.400 | 3.600 | 3.400 | 3.590 | 4,579 | -0.01(-0.28%) |
| May 12, 2016 | 3.600 | 3.600 | 3.600 | 0 | +0.40(+12.50%) | |
| May 11, 2016 | 3.200 | 3.200 | 3.200 | 3.200 | 18,800 | +0.09(+2.89%) |
| May 05, 2016 | 3.110 | 3.110 | 3.110 | 0 | -0.04(-1.27%) | |
| May 04, 2016 | 3.390 | 3.390 | 3.100 | 3.150 | 2,400 | -0.30(-8.70%) |
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.
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.