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

Vinci Sa ADR (OP: VCISY )

26.52 +0.08 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2008 8.590 9.400 8.400 9.400 19,562 +0.65(+7.43%)
Oct 30, 2008 9.170 9.200 8.620 8.750 10,531 -0.25(-2.78%)
Oct 29, 2008 8.150 9.000 8.150 9.000 11,847 +1.50(+20.00%)
Oct 28, 2008 7.250 7.700 7.000 7.500 18,661 +0.40(+5.63%)
Oct 27, 2008 7.000 7.350 6.950 7.100 23,433 -0.60(-7.79%)
Oct 24, 2008 7.700 7.750 7.050 7.700 20,687 +0.05(+0.65%)
Oct 23, 2008 7.650 8.150 7.470 7.650 25,695 -0.15(-1.92%)
Oct 22, 2008 7.800 8.500 7.550 7.800 9,001 -0.70(-8.24%)
Oct 21, 2008 8.500 9.000 8.500 8.500 17,620 -0.50(-5.56%)
Oct 20, 2008 9.000 9.000 8.250 9.000 26,778 +1.05(+13.21%)
Oct 17, 2008 7.950 8.450 7.800 7.950 36,545 -0.30(-3.64%)
Oct 16, 2008 8.250 9.100 8.200 8.250 30,530 -0.70(-7.82%)
Oct 15, 2008 8.950 10.10 8.950 8.950 27,327 -1.95(-17.89%)
Oct 14, 2008 10.05 11.15 10.40 10.90 11,174 +0.85(+8.46%)
Oct 13, 2008 10.05 10.68 9.350 10.05 25,510 +1.95(+24.07%)
Oct 10, 2008 8.100 9.080 8.000 8.100 18,562 -0.90(-10.00%)
Oct 09, 2008 9.000 10.28 9.000 9.000 10,872 -0.95(-9.55%)
Oct 08, 2008 9.950 10.10 9.190 9.950 25,743 +0.41(+4.30%)
Oct 07, 2008 9.450 10.45 9.540 9.540 33,603 +0.09(+0.95%)
Oct 06, 2008 9.450 10.40 9.270 9.450 20,965 -1.65(-14.86%)
Oct 03, 2008 11.10 12.00 10.85 11.10 14,904 +0.10(+0.91%)
Oct 02, 2008 11.00 11.40 10.75 11.00 15,698 -0.40(-3.51%)
Oct 01, 2008 11.40 11.65 11.15 11.40 15,235 -0.85(-6.94%)
Sep 30, 2008 12.25 12.30 11.50 12.25 24,805 +0.85(+7.46%)
Sep 29, 2008 12.15 11.90 10.76 11.40 15,164 -0.75(-6.17%)
Sep 26, 2008 12.15 12.60 12.15 12.15 14,755 -0.10(-0.82%)
Sep 25, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 24, 2008 12.25 12.45 12.10 12.25 7,939 +0.21(+1.74%)
Sep 23, 2008 12.50 12.60 12.00 12.04 8,952 -0.46(-3.68%)
Sep 22, 2008 12.50 12.95 12.34 12.50 12,712 -0.25(-1.96%)
Sep 19, 2008 12.75 12.85 12.10 12.75 17,552 +1.25(+10.87%)
Sep 18, 2008 11.50 11.90 11.09 11.50 32,881 +0.02(+0.17%)
Sep 17, 2008 11.48 12.00 11.00 11.48 20,696 -0.38(-3.20%)
Sep 16, 2008 11.86 12.16 11.70 11.86 13,950 -0.39(-3.18%)
Sep 15, 2008 12.25 12.35 11.95 12.25 12,943 -0.65(-5.04%)
Sep 12, 2008 12.90 13.08 12.75 12.90 12,990 +0.25(+1.98%)
Sep 11, 2008 12.65 12.65 12.25 12.65 17,995 +0.00(+0.00%)
Sep 10, 2008 12.65 13.00 12.65 12.65 32,883 -0.10(-0.78%)
Sep 09, 2008 12.75 13.35 12.60 12.75 49,211 -0.30(-2.30%)
Sep 08, 2008 13.05 13.34 13.03 13.05 8,111 +0.05(+0.38%)
Sep 05, 2008 13.00 13.15 12.65 13.00 18,035 -0.10(-0.76%)
Sep 04, 2008 13.10 13.65 13.05 13.10 12,136 -0.99(-7.03%)
Sep 03, 2008 14.09 14.28 13.90 14.09 10,469 -0.11(-0.77%)
Sep 02, 2008 14.20 14.55 14.20 14.20 3,137 -0.45(-3.07%)
Aug 29, 2008 14.65 14.65 14.10 14.65 28,356 +0.65(+4.64%)
Aug 28, 2008 13.82 14.05 13.85 14.00 8,332 +0.18(+1.30%)
Aug 27, 2008 13.82 13.95 13.60 13.82 3,699 +0.48(+3.60%)
Aug 26, 2008 13.34 13.55 13.25 13.34 42,521 +0.04(+0.30%)
Aug 25, 2008 13.30 13.60 13.30 13.30 61,945 -0.25(-1.85%)
Aug 22, 2008 13.55 13.80 13.55 13.55 14,202 +0.15(+1.12%)
Aug 21, 2008 13.40 13.50 13.25 13.40 13,473 -0.20(-1.47%)
Aug 20, 2008 13.60 13.60 13.43 13.60 8,108 +0.10(+0.74%)
Aug 19, 2008 14.20 13.75 13.50 13.50 15,661 -0.70(-4.93%)
Aug 18, 2008 14.20 14.20 13.91 14.20 20,494 +0.10(+0.71%)
Aug 15, 2008 14.10 14.20 13.95 14.10 12,003 +0.25(+1.81%)
Aug 14, 2008 13.85 14.10 13.85 13.85 22,037 -0.50(-3.48%)
Aug 13, 2008 14.35 14.45 14.10 14.35 29,536 -0.35(-2.38%)
Aug 12, 2008 14.85 14.80 14.53 14.70 51,183 -0.15(-1.01%)
Aug 11, 2008 14.85 14.86 14.70 14.85 7,195 +0.00(+0.00%)
Aug 08, 2008 14.85 14.85 14.25 14.85 29,553 +0.30(+2.06%)
Aug 07, 2008 14.55 14.67 14.39 14.55 19,594 -0.17(-1.15%)
Aug 06, 2008 14.72 14.72 14.41 14.72 11,053 +0.42(+2.94%)
Aug 05, 2008 14.30 14.50 14.15 14.30 54,679 +0.35(+2.51%)
Aug 04, 2008 13.95 13.95 13.70 13.95 3,213 +0.00(+0.00%)
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.