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

Vinci Sa ADR (OP: VCISY )

30.89 -0.37 (-1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
May 29, 2009 12.08 12.08 11.89 11.95 6,332 -0.02(-0.17%)
May 28, 2009 11.86 12.07 11.76 11.97 6,190 +0.12(+1.01%)
May 27, 2009 12.02 12.14 11.85 11.85 5,199 -0.19(-1.58%)
May 26, 2009 11.59 12.06 11.59 12.04 2,902 +0.04(+0.33%)
May 22, 2009 11.93 12.03 11.93 12.00 5,564 +0.25(+2.13%)
May 21, 2009 11.58 11.80 11.55 11.75 13,120 -0.30(-2.49%)
May 20, 2009 11.85 12.15 11.85 12.05 14,388 +0.25(+2.12%)
May 19, 2009 11.80 11.85 11.55 11.80 12,363 +0.00(+0.00%)
May 18, 2009 11.48 11.86 11.48 11.80 3,257 +0.37(+3.24%)
May 17, 2009 11.50 11.52 11.43 11.43 350 +0.15(+1.33%)
May 15, 2009 11.50 11.52 11.28 11.28 6,757 -0.27(-2.34%)
May 14, 2009 11.36 11.55 11.30 11.55 20,972 +0.40(+3.59%)
May 13, 2009 11.23 11.32 11.10 11.15 8,112 -0.55(-4.70%)
May 12, 2009 11.58 11.70 11.47 11.70 186,379 +0.20(+1.74%)
May 11, 2009 11.40 11.54 11.35 11.50 2,445 -0.57(-4.72%)
May 08, 2009 11.85 12.09 11.75 12.07 14,298 +0.52(+4.50%)
May 07, 2009 11.95 12.03 11.55 11.55 4,968 -0.42(-3.51%)
May 06, 2009 11.85 12.00 11.85 11.97 2,392 +0.22(+1.87%)
May 05, 2009 11.75 11.85 11.59 11.75 4,746 -0.14(-1.18%)
May 04, 2009 11.80 11.89 11.75 11.89 12,160 +0.64(+5.69%)
May 01, 2009 11.14 11.30 11.10 11.25 7,767 +0.00(+0.00%)
Apr 30, 2009 11.33 11.43 11.10 11.25 3,385 -0.04(-0.35%)
Apr 29, 2009 11.00 11.32 11.00 11.29 4,490 +0.47(+4.34%)
Apr 28, 2009 10.88 10.99 10.80 10.82 8,814 -0.16(-1.46%)
Apr 27, 2009 11.08 11.09 10.86 10.98 4,658 -0.20(-1.79%)
Apr 24, 2009 11.00 11.27 11.00 11.18 3,655 +0.40(+3.71%)
Apr 23, 2009 10.70 10.80 10.67 10.78 2,103 +0.23(+2.18%)
Apr 22, 2009 10.28 10.71 10.28 10.55 13,257 +0.50(+4.98%)
Apr 21, 2009 9.850 10.18 9.750 10.05 25,782 +0.20(+2.03%)
Apr 20, 2009 10.06 10.06 9.840 9.850 10,247 -0.83(-7.77%)
Apr 17, 2009 10.43 10.68 10.43 10.68 4,803 +0.16(+1.52%)
Apr 16, 2009 10.53 10.62 10.40 10.52 5,536 +0.07(+0.67%)
Apr 15, 2009 10.30 10.50 10.22 10.45 13,277 -0.10(-0.95%)
Apr 14, 2009 10.38 10.60 10.38 10.55 5,469 +0.05(+0.48%)
Apr 13, 2009 10.20 10.59 10.20 10.50 4,848 +0.25(+2.44%)
Apr 09, 2009 10.22 10.36 10.15 10.25 7,508 +0.35(+3.54%)
Apr 08, 2009 9.870 10.10 9.840 9.900 3,888 +0.16(+1.64%)
Apr 07, 2009 9.760 9.800 9.590 9.740 18,235 -0.26(-2.60%)
Apr 06, 2009 10.05 10.05 9.900 10.00 3,565 -0.47(-4.49%)
Apr 03, 2009 10.23 10.49 10.20 10.47 22,841 +0.02(+0.19%)
Apr 02, 2009 10.18 10.45 10.18 10.45 3,204 +0.80(+8.29%)
Apr 01, 2009 9.350 9.700 9.350 9.650 24,173 +0.35(+3.76%)
Mar 31, 2009 9.070 9.450 9.050 9.300 12,395 +0.40(+4.49%)
Mar 30, 2009 9.000 9.000 8.820 8.900 18,729 -0.95(-9.64%)
Mar 26, 2009 9.810 9.940 9.750 9.850 15,285 +0.10(+1.03%)
Mar 25, 2009 9.760 9.960 9.650 9.750 10,869 -0.10(-1.02%)
Mar 24, 2009 9.750 9.950 9.680 9.850 8,960 -0.31(-3.05%)
Mar 23, 2009 9.850 10.16 9.850 10.16 16,119 +0.46(+4.74%)
Mar 20, 2009 9.640 9.730 9.550 9.700 12,322 +0.10(+1.04%)
Mar 19, 2009 9.750 9.750 9.500 9.600 5,921 -0.05(-0.52%)
Mar 18, 2009 9.220 9.900 9.220 9.650 7,794 +0.20(+2.12%)
Mar 17, 2009 9.170 9.490 9.120 9.450 25,276 +0.20(+2.16%)
Mar 16, 2009 9.200 9.460 9.200 9.250 25,496 +0.12(+1.31%)
Mar 13, 2009 9.150 9.150 8.950 9.130 19,354 -0.17(-1.83%)
Mar 12, 2009 8.840 9.320 8.800 9.300 29,186 +0.26(+2.88%)
Mar 11, 2009 9.050 9.170 8.910 9.040 19,515 +0.42(+4.87%)
Mar 10, 2009 8.370 8.720 8.370 8.620 16,009 +0.76(+9.67%)
Mar 09, 2009 8.050 8.050 7.860 7.860 14,523 -0.38(-4.61%)
Mar 06, 2009 8.590 8.590 8.140 8.240 61,046 -0.06(-0.72%)
Mar 05, 2009 8.450 8.550 8.250 8.300 11,618 -0.50(-5.68%)
Mar 04, 2009 8.590 8.900 8.540 8.800 11,343 +1.14(+14.88%)
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.