Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vitreous Glass Inc (TSV: VCI )

5.260 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 27, 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 (%)
Apr 30, 2015 2.740 2.740 2.740 0 +0.06(+2.24%)
Apr 29, 2015 2.750 2.890 2.680 2.680 20,950 -0.32(-10.67%)
Apr 28, 2015 2.800 3.000 2.800 3.000 1,555 +0.10(+3.45%)
Apr 24, 2015 2.900 2.900 2.900 0 +0.18(+6.62%)
Apr 22, 2015 2.720 2.720 2.720 0 +0.00(+0.00%)
Apr 17, 2015 2.720 2.720 2.720 0 -0.06(-2.16%)
Apr 15, 2015 2.780 2.780 2.780 0 +0.10(+3.73%)
Apr 10, 2015 2.680 2.680 2.680 0 -0.10(-3.60%)
Apr 09, 2015 2.780 2.780 2.780 2.780 4,000 +0.04(+1.46%)
Apr 08, 2015 2.740 2.740 2.740 2.740 500 -0.04(-1.44%)
Apr 07, 2015 2.780 2.780 2.780 2.780 1,000 +0.11(+4.12%)
Apr 06, 2015 2.730 2.730 2.670 2.670 7,600 -0.16(-5.65%)
Mar 31, 2015 2.830 2.830 2.830 0 -0.07(-2.41%)
Mar 26, 2015 2.900 2.900 2.900 0 -0.07(-2.36%)
Mar 25, 2015 2.970 2.970 2.970 2.970 200 +0.00(+0.00%)
Mar 24, 2015 2.970 2.970 2.970 2.970 150 +0.07(+2.41%)
Mar 20, 2015 2.900 2.900 2.900 0 +0.12(+4.32%)
Mar 19, 2015 2.950 3.000 2.780 2.780 8,100 -0.01(-0.36%)
Mar 18, 2015 2.800 2.800 2.790 2.790 2,600 -0.06(-2.11%)
Mar 16, 2015 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 10, 2015 2.850 2.850 2.850 0 +0.10(+3.64%)
Mar 05, 2015 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 04, 2015 2.820 2.850 2.750 2.750 5,700 +0.00(+0.00%)
Mar 03, 2015 2.750 2.750 2.750 2.750 18,350 -0.07(-2.48%)
Mar 02, 2015 2.790 2.820 2.790 2.820 3,600 +0.10(+3.68%)
Feb 27, 2015 2.780 2.780 2.720 2.720 2,574 +0.02(+0.74%)
Feb 26, 2015 2.740 2.740 2.700 2.700 4,500 -0.04(-1.46%)
Feb 25, 2015 2.710 2.740 2.710 2.740 7,500 +0.01(+0.37%)
Feb 24, 2015 2.750 2.750 2.730 2.730 1,086 +0.04(+1.49%)
Feb 23, 2015 2.710 2.820 2.690 2.690 30,200 -0.01(-0.37%)
Feb 20, 2015 2.830 2.830 2.700 2.700 12,000 +0.00(+0.00%)
Feb 19, 2015 2.720 2.750 2.700 2.700 7,801 -0.05(-1.82%)
Feb 17, 2015 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 13, 2015 2.750 2.750 2.750 0 -0.04(-1.43%)
Feb 09, 2015 2.790 2.790 2.790 0 +0.04(+1.45%)
Feb 05, 2015 2.750 2.750 2.750 0 -0.05(-1.79%)
Feb 04, 2015 2.800 2.800 2.800 2.800 6,450 -0.01(-0.36%)
Feb 02, 2015 2.810 2.810 2.810 0 +0.16(+6.04%)
Jan 30, 2015 2.650 2.650 2.650 2.650 4,100 +0.00(+0.00%)
Jan 29, 2015 2.750 2.750 2.650 2.650 12,000 -0.15(-5.36%)
Jan 28, 2015 2.800 2.800 2.800 2.800 300 +0.05(+1.82%)
Jan 26, 2015 2.750 2.750 2.750 0 -0.05(-1.79%)
Jan 23, 2015 2.800 2.800 2.800 2.800 500 +0.00(+0.00%)
Jan 22, 2015 2.760 2.800 2.760 2.800 800 +0.04(+1.45%)
Jan 21, 2015 2.800 2.800 2.760 2.760 1,200 +0.01(+0.36%)
Jan 20, 2015 2.750 2.750 2.750 2.750 3,200 +0.00(+0.00%)
Jan 19, 2015 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Jan 16, 2015 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Jan 15, 2015 2.750 2.750 2.750 2.750 2,000 +0.06(+2.23%)
Jan 14, 2015 2.690 2.690 2.690 2.690 1,000 -0.11(-3.93%)
Jan 13, 2015 2.800 2.800 2.800 2.800 5,000 +0.12(+4.48%)
Jan 12, 2015 2.690 2.690 2.680 2.680 11,300 -0.14(-4.96%)
Jan 09, 2015 2.820 2.820 2.820 2.820 5,000 +0.01(+0.36%)
Jan 08, 2015 2.810 2.810 2.810 2.810 11,300 +0.13(+4.85%)
Jan 07, 2015 2.680 2.680 2.680 2.680 4,100 +0.01(+0.37%)
Jan 06, 2015 2.680 2.680 2.670 2.670 10,200 -0.12(-4.30%)
Jan 05, 2015 2.800 2.800 2.790 2.790 10,000 +0.13(+4.89%)
Jan 02, 2015 2.660 2.660 2.660 2.660 9,200 -0.19(-6.67%)
Dec 29, 2014 2.850 2.850 2.850 0 +0.13(+4.78%)
Dec 22, 2014 2.720 2.720 2.720 0 -0.06(-2.16%)
Dec 19, 2014 2.610 2.880 2.610 2.780 15,300 +0.13(+4.91%)
Dec 18, 2014 2.610 2.650 2.610 2.650 5,700 +0.01(+0.38%)
Dec 16, 2014 2.640 2.640 2.640 0 +0.08(+3.13%)
Dec 15, 2014 2.560 2.560 2.560 2.560 1,000 -0.01(-0.39%)
Dec 10, 2014 2.570 2.570 2.570 0 +0.01(+0.39%)
Dec 08, 2014 2.560 2.560 2.560 0 -0.01(-0.39%)
Dec 03, 2014 2.570 2.570 2.570 0 -0.08(-3.02%)
Dec 02, 2014 2.650 2.650 2.650 2.650 8,200 +0.00(+0.00%)
Dec 01, 2014 2.660 2.660 2.650 2.650 8,900 +0.09(+3.52%)
Nov 27, 2014 2.560 2.560 2.560 0 -0.13(-4.83%)
Nov 26, 2014 2.640 2.700 2.560 2.690 16,500 +0.05(+1.89%)
Nov 25, 2014 2.550 2.640 2.550 2.640 19,057 +0.04(+1.54%)
Nov 21, 2014 2.600 2.600 2.600 0 -0.09(-3.35%)
Nov 20, 2014 2.690 2.690 2.690 2.690 7,000 +0.07(+2.67%)
Nov 19, 2014 2.610 2.620 2.610 2.620 8,600 -0.08(-2.96%)
Nov 18, 2014 2.610 2.700 2.600 2.700 15,301 +0.10(+3.85%)
Nov 14, 2014 2.600 2.600 2.600 16 -0.03(-1.14%)
Nov 13, 2014 2.630 2.630 2.630 2.630 2,500 +0.03(+1.15%)
Nov 07, 2014 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 04, 2014 2.600 2.600 2.600 0 -0.15(-5.45%)
Nov 03, 2014 2.750 2.750 2.750 2.750 3,200 +0.05(+1.85%)
Oct 31, 2014 2.700 2.700 2.700 2.700 400 +0.10(+3.85%)
Oct 30, 2014 2.700 2.700 2.600 2.600 4,800 -0.10(-3.70%)
Oct 29, 2014 2.750 2.750 2.700 2.700 5,280 +0.05(+1.89%)
Oct 24, 2014 2.650 2.650 2.650 0 +0.02(+0.76%)
Oct 22, 2014 2.630 2.630 2.630 0 -0.12(-4.36%)
Oct 17, 2014 2.750 2.750 2.750 0 +0.05(+1.85%)
Oct 16, 2014 2.720 2.750 2.700 2.700 1,400 +0.09(+3.45%)
Oct 15, 2014 2.720 2.610 2.610 22,300 -0.11(-4.04%)
Oct 14, 2014 2.720 2.730 2.720 14,000 -0.01(-0.37%)
Oct 10, 2014 2.730 2.730 2.730 0 +0.00(+0.00%)
Oct 09, 2014 2.730 2.730 2.730 2.730 6,900 +0.07(+2.63%)
Oct 08, 2014 2.620 2.730 2.620 2.660 10,400 -0.08(-2.92%)
Oct 07, 2014 2.620 2.740 2.620 2.740 6,900 +0.00(+0.00%)
Oct 06, 2014 2.620 2.740 2.620 2.740 10,300 +0.00(+0.00%)
Oct 03, 2014 2.740 2.740 2.740 2.740 3,500 -0.08(-2.84%)
Sep 30, 2014 2.820 2.820 2.820 0 -0.03(-1.05%)
Sep 29, 2014 2.770 2.850 2.610 2.850 15,400 +0.16(+5.95%)
Sep 26, 2014 2.690 2.690 2.690 2.690 3,533 +0.09(+3.46%)
Sep 25, 2014 2.610 2.610 2.600 2.600 4,450 -0.01(-0.38%)
Sep 24, 2014 2.610 2.610 2.610 2.610 3,000 +0.00(+0.00%)
Sep 22, 2014 2.610 2.610 2.610 0 +0.00(+0.00%)
Sep 19, 2014 2.610 2.610 2.610 2.610 7,000 +0.01(+0.38%)
Sep 18, 2014 2.620 2.740 2.600 2.600 13,400 -0.16(-5.80%)
Sep 17, 2014 2.620 2.760 2.620 2.760 9,000 +0.11(+4.15%)
Sep 16, 2014 2.700 2.780 2.650 2.650 10,650 -0.05(-1.85%)
Sep 15, 2014 2.700 2.700 2.650 2.700 6,900 -0.08(-2.88%)
Sep 03, 2014 2.780 2.780 2.780 0 -0.01(-0.36%)
Sep 02, 2014 2.790 2.790 2.790 2.790 350 +0.18(+6.90%)
Aug 28, 2014 2.610 2.610 2.610 350 -0.09(-3.33%)
Aug 27, 2014 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Aug 26, 2014 2.700 2.700 2.700 2.700 370 -0.12(-4.26%)
Aug 22, 2014 2.820 2.820 2.820 0 +0.12(+4.44%)
Aug 21, 2014 2.700 2.700 2.700 0 +0.15(+5.88%)
Aug 20, 2014 2.450 2.550 2.450 2.550 16,724 +0.10(+4.08%)
Aug 19, 2014 2.700 2.700 2.200 2.450 32,724 -0.20(-7.55%)
Aug 01, 2014 2.650 1 +0.05(+1.92%)
Jul 31, 2014 2.700 2.700 2.600 2.600 14,300 -0.15(-5.45%)
Jul 28, 2014 2.750 0 +0.00(+0.00%)
Jul 23, 2014 2.750 2.750 2.750 2.750 10,000 +0.00(+0.00%)
Jul 21, 2014 2.750 2.750 0 +0.00(+0.00%)
Jul 10, 2014 2.750 2.750 0 +0.10(+3.77%)
Jul 08, 2014 2.650 2.650 0 -0.05(-1.85%)
Jul 07, 2014 2.650 2.700 2.650 2.700 14,800 -0.20(-6.90%)
Jul 04, 2014 2.750 2.900 2.750 2.900 16,000 +0.20(+7.41%)
Jun 30, 2014 2.700 2.700 0 +0.05(+1.89%)
Jun 27, 2014 2.650 2.650 2.650 2.650 5,000 -0.05(-1.85%)
Jun 25, 2014 2.700 2.700 2.700 0 -0.19(-6.57%)
Jun 24, 2014 2.890 2.890 2.890 2.890 3,000 +0.26(+9.89%)
Jun 23, 2014 2.630 2.630 2.630 2.630 5,000 -0.02(-0.75%)
Jun 17, 2014 2.650 2.650 2.650 0 -0.01(-0.38%)
Jun 16, 2014 2.660 2.660 2.660 2.660 3,000 -0.04(-1.48%)
Jun 13, 2014 2.850 2.850 2.700 2.700 3,520 +0.05(+1.89%)
Jun 12, 2014 2.650 2.650 2.650 2.650 300 -0.20(-7.02%)
Jun 11, 2014 2.850 2.850 2.850 2.850 950 +0.24(+9.20%)
Jun 10, 2014 2.610 2.610 2.610 2.610 700 -0.04(-1.51%)
Jun 06, 2014 2.660 2.660 2.650 2.650 9,000 -0.10(-3.64%)
Jun 05, 2014 2.650 2.940 2.650 2.750 16,600 +0.00(+0.00%)
Jun 04, 2014 2.950 2.950 2.750 2.750 1,140 +0.00(+0.00%)
May 28, 2014 2.750 2.750 2.750 0 -0.20(-6.78%)
May 26, 2014 2.950 2.950 2.950 2.950 0 +0.25(+9.26%)
May 22, 2014 2.700 2.700 2.700 2.700 0 +0.05(+1.89%)
May 20, 2014 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
May 16, 2014 2.700 2.700 2.700 0 +0.20(+8.00%)
May 14, 2014 2.500 2.500 2.500 14 +0.00(+0.00%)
May 09, 2014 2.500 2.500 2.500 0 +0.02(+0.81%)
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.