$0.39 +0.03 (%) Vantage Drilling Company - AMEX

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTG historical data

Date Open High Low Close Volume
1/30/20150.350.400.330.391,543,936
1/29/20150.340.370.320.36731,136
1/28/20150.360.360.330.33540,850
1/27/20150.360.360.340.351,139,810
1/26/20150.350.370.330.36765,421
1/23/20150.360.360.320.33721,145
1/22/20150.360.400.310.361,170,049
1/21/20150.310.350.310.33871,236
1/20/20150.360.370.320.32931,629
1/16/20150.340.360.330.351,184,033
1/15/20150.370.370.340.341,012,422
1/14/20150.350.370.330.351,375,743
1/13/20150.360.380.340.341,579,924
1/12/20150.340.420.340.351,237,404
1/9/20150.420.420.330.331,395,787
1/8/20150.370.440.300.422,368,838
1/7/20150.420.420.350.371,373,714
1/6/20150.450.470.420.42628,300
1/5/20150.500.500.440.44916,507
1/2/20150.500.500.460.49383,212
12/31/20140.430.490.430.49986,438
12/30/20140.440.500.430.451,083,615
12/29/20140.430.480.430.471,089,498
12/26/20140.480.490.440.44606,992
12/24/20140.510.510.450.45562,749
12/23/20140.500.510.450.46859,945
12/22/20140.530.530.490.501,229,454
12/19/20140.540.580.510.515,945,941
12/18/20140.500.550.480.544,195,929
12/17/20140.470.490.420.464,085,255
12/16/20140.520.530.420.446,958,467
12/15/20140.580.600.510.521,336,346
12/12/20140.580.630.540.561,836,757
12/11/20140.650.660.600.61855,830
12/10/20140.690.700.610.631,311,092
12/9/20140.650.710.650.682,276,135
12/8/20140.700.710.660.66970,932
12/5/20140.730.740.700.716,940,712
12/4/20140.780.780.730.744,185,283
12/3/20140.740.780.740.751,712,093
12/2/20140.750.780.730.742,260,742
12/1/20140.760.760.710.741,830,999
11/28/20140.800.800.660.771,608,378
11/26/20140.810.820.760.801,368,520
11/25/20140.850.850.810.81328,375
11/24/20140.840.860.810.83483,286
11/21/20140.840.860.810.84615,177
11/20/20140.840.860.800.81794,126
11/19/20140.850.860.830.84414,954
11/18/20140.860.860.850.85411,220
11/17/20140.870.900.850.85405,465
11/14/20140.890.940.860.86878,243
11/13/20140.940.960.880.892,057,997
11/12/20140.980.980.900.95935,629
11/11/20140.980.990.940.98588,262
11/10/20140.950.990.920.95731,581
11/7/20140.930.960.910.95810,363
11/6/20140.920.930.900.931,146,570
11/5/20140.900.950.880.92541,591
11/4/20140.890.910.850.881,015,002
11/3/20140.960.960.890.89673,756
10/31/20140.891.020.800.974,821,655
10/30/20140.920.950.860.921,429,167
10/29/20140.940.970.910.92683,144
10/28/20140.980.980.930.931,494,980
10/27/20140.990.990.940.97766,739
10/24/20140.981.000.960.991,056,300
10/23/20141.031.030.960.981,500,315
10/22/20141.031.050.971.014,862,286
10/21/20141.011.171.001.021,840,471
10/20/20141.001.010.981.001,188,573
10/17/20141.081.080.950.992,484,313
10/16/20141.001.030.951.005,389,434
10/15/20140.951.020.891.002,422,373
10/14/20140.981.010.930.982,060,512
10/13/20141.051.090.971.002,437,947
10/10/20141.101.111.051.052,326,170
10/9/20141.151.201.121.122,780,057
10/8/20141.191.211.101.152,237,454
10/7/20141.231.261.181.201,396,668
10/6/20141.211.241.181.232,362,812
10/3/20141.211.271.191.212,061,255
10/2/20141.181.271.101.199,035,885
10/1/20141.301.301.161.193,782,054
9/30/20141.411.441.251.273,013,879
9/29/20141.461.461.381.402,598,676
9/26/20141.411.491.401.471,047,894
9/25/20141.431.451.411.41700,519
9/24/20141.421.451.401.431,284,965
9/23/20141.471.481.381.432,701,030
9/22/20141.491.501.451.461,517,866
9/19/20141.581.581.461.505,206,593
9/18/20141.631.641.591.591,264,637
9/17/20141.651.681.621.64857,885
9/16/20141.641.681.641.64971,148
9/15/20141.671.681.631.651,363,431
9/12/20141.761.781.661.681,895,322
9/11/20141.781.791.741.761,070,543
9/10/20141.801.821.761.794,101,004
9/9/20141.801.831.781.811,561,806
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center