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

Vinci Sa ADR (OP: VCISY )

26.44 +0.27 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Dec 31, 2008 10.42 10.73 10.42 10.45 6,072 -0.06(-0.57%)
Dec 30, 2008 10.25 10.65 10.25 10.51 31,315 +0.47(+4.68%)
Dec 29, 2008 10.35 10.35 10.04 10.04 17,104 -0.26(-2.52%)
Dec 26, 2008 10.30 10.45 10.15 10.30 13,453 +0.12(+1.18%)
Dec 24, 2008 10.25 10.25 9.850 10.18 5,235 +0.18(+1.80%)
Dec 23, 2008 10.48 10.48 10.00 10.00 28,366 -0.02(-0.20%)
Dec 22, 2008 10.43 10.43 10.02 10.02 17,532 -0.13(-1.28%)
Dec 19, 2008 10.30 10.55 10.09 10.15 16,239 -0.30(-2.87%)
Dec 18, 2008 10.76 10.95 10.45 10.45 15,014 -0.54(-4.91%)
Dec 17, 2008 10.56 11.15 10.56 10.99 13,353 +0.39(+3.68%)
Dec 16, 2008 10.09 10.63 10.08 10.60 22,799 +0.55(+5.47%)
Dec 15, 2008 10.04 10.25 9.990 10.05 12,221 +0.05(+0.50%)
Dec 12, 2008 9.650 10.10 9.650 10.00 33,686 -0.11(-1.09%)
Dec 11, 2008 10.20 10.40 10.10 10.11 38,635 -0.04(-0.39%)
Dec 10, 2008 10.05 10.25 9.870 10.15 111,975 +0.41(+4.21%)
Dec 09, 2008 9.660 10.10 9.640 9.740 962,774 -0.06(-0.61%)
Dec 08, 2008 9.750 10.15 9.650 9.800 56,153 +0.65(+7.10%)
Dec 05, 2008 8.960 9.350 8.800 9.150 32,700 +0.05(+0.55%)
Dec 04, 2008 9.220 9.600 9.100 9.100 20,856 -0.25(-2.67%)
Dec 03, 2008 9.200 9.540 8.900 9.350 35,983 +0.20(+2.19%)
Dec 02, 2008 9.060 9.650 9.060 9.150 15,996 -0.15(-1.61%)
Dec 01, 2008 9.340 9.500 8.950 9.300 14,307 -0.73(-7.28%)
Nov 28, 2008 9.750 10.15 9.750 10.03 32,539 +0.28(+2.87%)
Nov 26, 2008 9.350 10.00 9.350 9.750 27,105 -0.28(-2.79%)
Nov 25, 2008 9.880 10.15 9.750 10.03 29,020 +0.42(+4.37%)
Nov 24, 2008 8.680 9.620 8.640 9.610 15,962 +1.26(+15.09%)
Nov 21, 2008 8.170 8.400 7.730 8.350 24,706 +0.15(+1.83%)
Nov 20, 2008 8.100 8.270 7.750 8.200 29,066 +0.13(+1.61%)
Nov 19, 2008 8.900 8.950 8.070 8.070 18,222 -0.63(-7.24%)
Nov 18, 2008 8.250 8.700 8.250 8.700 6,941 -0.04(-0.46%)
Nov 17, 2008 8.750 9.000 8.500 8.740 15,418 -0.43(-4.69%)
Nov 14, 2008 9.200 9.660 8.980 9.170 11,858 -0.23(-2.45%)
Nov 13, 2008 8.550 9.400 8.350 9.400 23,599 +0.75(+8.67%)
Nov 12, 2008 8.700 8.700 8.450 8.650 4,040 -0.30(-3.35%)
Nov 11, 2008 9.100 9.100 8.600 8.950 17,678 -0.65(-6.77%)
Nov 10, 2008 9.560 9.600 9.200 9.600 10,237 +0.75(+8.47%)
Nov 07, 2008 8.600 9.150 8.600 8.850 4,786 +0.45(+5.36%)
Nov 06, 2008 9.210 9.210 8.400 8.400 8,978 -0.90(-9.68%)
Nov 05, 2008 9.350 9.900 9.270 9.300 11,827 -0.50(-5.10%)
Nov 04, 2008 9.800 9.800 9.130 9.800 24,027 +0.40(+4.26%)
Nov 03, 2008 9.400 9.400 9.400 0 +0.00(+0.00%)
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%)
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.