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

Vinci Sa ADR (OP: VCISY )

26.17 -0.77 (-2.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Feb 27, 2009 8.080 8.350 8.040 8.100 23,536 -0.25(-2.99%)
Feb 26, 2009 8.430 8.650 8.280 8.350 12,920 +0.06(+0.72%)
Feb 25, 2009 8.360 8.360 8.030 8.290 32,127 -0.26(-3.04%)
Feb 24, 2009 8.300 8.610 8.190 8.550 24,923 +0.52(+6.48%)
Feb 23, 2009 8.480 8.500 8.030 8.030 24,875 -0.32(-3.83%)
Feb 20, 2009 8.340 8.570 8.260 8.350 9,747 -0.65(-7.22%)
Feb 19, 2009 8.990 9.070 8.770 9.000 12,791 +0.25(+2.86%)
Feb 18, 2009 8.750 8.850 8.600 8.750 10,652 +0.08(+0.92%)
Feb 17, 2009 8.760 8.800 8.620 8.670 7,334 -0.88(-9.21%)
Feb 13, 2009 9.430 9.550 9.360 9.550 17,934 +0.16(+1.70%)
Feb 12, 2009 9.010 9.390 8.950 9.390 16,418 +0.04(+0.43%)
Feb 11, 2009 9.410 9.650 9.280 9.350 17,400 +0.14(+1.52%)
Feb 10, 2009 9.630 9.740 9.200 9.210 14,332 -0.64(-6.50%)
Feb 09, 2009 9.910 10.10 9.820 9.850 74,834 +0.17(+1.76%)
Feb 06, 2009 9.350 9.800 9.350 9.680 18,160 +0.58(+6.37%)
Feb 05, 2009 8.840 9.280 8.710 9.100 9,149 +0.27(+3.06%)
Feb 04, 2009 8.900 9.250 8.780 8.830 17,958 +0.08(+0.91%)
Feb 03, 2009 8.700 8.820 8.550 8.750 15,873 +0.05(+0.57%)
Feb 02, 2009 8.370 8.700 8.370 8.700 5,434 +0.00(+0.00%)
Jan 30, 2009 8.830 8.830 8.550 8.700 5,912 -0.10(-1.14%)
Jan 29, 2009 8.950 9.150 8.790 8.800 6,136 -0.51(-5.48%)
Jan 28, 2009 9.200 9.350 9.140 9.310 7,868 +0.46(+5.20%)
Jan 27, 2009 8.800 8.950 8.620 8.850 19,311 -0.45(-4.84%)
Jan 26, 2009 9.050 9.300 8.930 9.300 39,282 +0.16(+1.75%)
Jan 23, 2009 8.620 9.140 8.620 9.140 14,859 -0.11(-1.19%)
Jan 22, 2009 9.200 9.300 8.900 9.250 87,936 -0.10(-1.07%)
Jan 21, 2009 8.990 9.350 8.870 9.350 50,424 +0.45(+5.06%)
Jan 20, 2009 9.150 9.280 8.860 8.900 71,092 -0.75(-7.77%)
Jan 16, 2009 9.510 9.700 9.400 9.650 311,834 +0.30(+3.21%)
Jan 15, 2009 9.470 9.470 9.030 9.350 12,127 +0.15(+1.63%)
Jan 14, 2009 9.400 9.400 9.180 9.200 13,495 -0.63(-6.41%)
Jan 13, 2009 9.760 9.880 9.640 9.830 14,679 -0.27(-2.67%)
Jan 12, 2009 10.41 10.41 10.04 10.10 26,362 -0.22(-2.13%)
Jan 09, 2009 10.45 10.64 10.32 10.32 7,640 -0.38(-3.55%)
Jan 08, 2009 10.75 10.95 10.60 10.70 8,502 +0.13(+1.23%)
Jan 07, 2009 10.64 10.85 10.55 10.57 65,790 -0.23(-2.13%)
Jan 06, 2009 10.62 10.85 10.56 10.80 29,066 +0.14(+1.31%)
Jan 05, 2009 10.62 10.74 10.50 10.66 20,778 -0.31(-2.83%)
Jan 02, 2009 10.56 10.97 10.56 10.97 8,085 +0.52(+4.98%)
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%)
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.