VALLOUREC $10.80

down -0.15


22/5/2013 03:22 PM  |  OTC : VLOWY  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

VLOWY historical data

Date Open High Low Close Volume
5/21/2013 10.95 11.00 10.91 10.95 124
5/20/2013 11.01 11.05 10.95 11.02 215
5/17/2013 11.00 11.09 11.00 11.01 67
5/16/2013 10.63 10.80 10.62 10.69 598
5/15/2013 10.50 10.55 10.49 10.50 151
5/14/2013 10.59 10.65 10.56 10.59 5796
5/13/2013 10.69 10.78 10.63 10.71 118
5/10/2013 10.67 10.70 10.62 10.70 222
5/9/2013 10.86 10.90 10.81 10.81 155
5/8/2013 10.74 10.87 10.73 10.83 389
5/7/2013 10.95 10.95 10.71 10.72 126
5/6/2013 10.52 10.66 10.51 10.63 664
5/3/2013 10.62 10.63 10.43 10.47 321
5/2/2013 9.40 9.74 9.30 9.67 485
5/1/2013 9.56 9.66 9.47 9.47 334
4/30/2013 9.61 9.65 9.51 9.57 243
4/29/2013 9.23 9.44 9.23 9.36 283
4/26/2013 9.29 9.36 9.26 9.27 229
4/25/2013 9.50 9.55 9.44 9.49 196
4/24/2013 9.26 9.54 9.24 9.49 227
4/23/2013 8.94 9.15 8.94 9.15 341
4/22/2013 8.76 8.83 8.68 8.83 309
4/19/2013 8.97 9.00 8.81 8.83 203
4/18/2013 8.62 8.74 8.62 8.64 139
4/17/2013 8.78 8.81 8.64 8.77 144
4/16/2013 9.03 9.14 9.01 9.09 149
4/15/2013 9.00 9.01 8.83 8.83 178
4/12/2013 9.48 9.49 9.35 9.49 136
4/11/2013 9.75 9.85 9.75 9.78 227
4/10/2013 9.74 9.86 9.73 9.76 151
4/9/2013 9.61 9.74 9.55 9.73 189
4/8/2013 9.53 9.60 9.49 9.56 329
4/5/2013 9.39 9.58 9.39 9.50 168
4/4/2013 9.57 9.70 9.55 9.63 389
4/3/2013 9.61 9.63 9.40 9.51 246
4/2/2013 9.60 9.74 9.58 9.60 285
4/1/2013 9.48 9.65 9.48 9.57 147
3/28/2013 9.59 9.68 9.59 9.61 225
3/27/2013 9.55 9.72 9.55 9.71 24469
3/26/2013 9.86 9.90 9.69 9.71 434
3/25/2013 9.87 9.90 9.65 9.68 192
3/22/2013 10.00 10.05 9.94 9.99 117
3/21/2013 9.87 9.91 9.78 9.79 100
3/20/2013 10.19 10.23 10.13 10.23 95
3/19/2013 10.22 10.22 9.92 10.08 331
3/18/2013 10.42 10.46 10.35 10.35 165
3/15/2013 10.54 10.57 10.49 10.55 152
3/14/2013 10.52 10.57 10.49 10.52 67
3/13/2013 10.57 10.61 10.54 10.59 103
3/12/2013 10.69 10.77 10.59 10.64 271
3/11/2013 10.48 10.67 10.47 10.59 85
3/8/2013 10.61 10.76 10.55 10.59 198
3/7/2013 10.62 10.64 10.56 10.61 134
3/6/2013 10.59 10.59 10.47 10.47 95
3/5/2013 10.57 10.64 10.53 10.64 123
3/4/2013 10.24 10.39 10.24 10.31 90
3/1/2013 10.38 10.45 10.31 10.36 26966
2/28/2013 10.63 10.72 10.59 10.67 75
2/27/2013 10.65 10.85 10.62 10.75 66
2/26/2013 10.54 10.61 10.44 10.50 79
2/25/2013 11.18 11.18 10.62 10.62 287
2/22/2013 11.11 11.23 11.08 11.09 64
2/21/2013 11.04 11.17 10.92 11.03 64
2/20/2013 10.70 10.73 10.64 10.64 60
2/19/2013 10.61 10.71 10.61 10.67 134
2/15/2013 10.56 10.60 10.42 10.54 133
2/14/2013 10.36 10.48 10.36 10.43 118
2/13/2013 10.68 10.68 10.51 10.61 76
2/12/2013 10.33 10.42 10.33 10.35 43
2/11/2013 10.44 10.51 10.39 10.41 25
2/8/2013 10.32 10.42 10.32 10.37 61
2/7/2013 10.45 10.45 10.23 10.37 1386
2/6/2013 10.37 10.56 10.37 10.47 46
2/5/2013 10.54 10.65 10.54 10.59 28
2/4/2013 10.61 10.62 10.49 10.50 72
2/1/2013 11.00 11.14 10.99 11.04 477
1/31/2013 10.94 10.96 10.79 10.79 622
1/30/2013 11.19 11.19 11.06 11.08 82
1/29/2013 11.32 11.39 11.25 11.38 80
1/28/2013 11.36 11.41 11.28 11.39 111
1/25/2013 11.70 11.70 11.44 11.46 84
1/24/2013 11.05 11.17 10.95 11.17 113
1/23/2013 10.57 10.66 10.57 10.60 152
1/22/2013 10.52 10.63 10.48 10.63 124
1/18/2013 10.30 10.34 10.28 10.31 25
1/17/2013 10.38 10.38 10.28 10.33 21
1/16/2013 10.19 10.36 10.19 10.21 217
1/15/2013 10.09 10.23 10.08 10.13 75
1/14/2013 10.30 10.33 10.13 10.26 83
1/11/2013 10.39 10.51 10.37 10.40 56
1/10/2013 10.45 10.62 10.37 10.60 11397
1/9/2013 10.38 10.38 10.33 10.33 15
1/8/2013 10.39 10.39 10.33 10.37 24
1/7/2013 10.46 10.57 10.37 10.50 423
1/4/2013 10.38 10.49 10.32 10.48 44
1/3/2013 10.56 10.65 10.56 10.58 37
1/2/2013 10.74 10.74 10.59 10.62 22
12/31/2012 10.36 10.68 10.36 10.56 116
12/28/2012 10.48 10.48 10.25 10.25 44
12/27/2012 10.60 10.60 10.47 10.50 147
Marketplace
Trading Center