$0.14 -0.01 (%) Vantage Drilling Company - AMEX

Jul. 28, 2015 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTG historical data

Date Open High Low Close Volume
7/27/20150.150.160.150.15965,031
7/24/20150.150.160.150.15598,946
7/23/20150.150.160.150.151,425,391
7/22/20150.160.160.140.141,463,236
7/21/20150.170.170.150.151,430,367
7/20/20150.170.170.160.171,060,242
7/17/20150.180.180.160.17827,284
7/16/20150.180.180.160.172,200,567
7/15/20150.160.170.160.171,816,391
7/14/20150.160.160.160.161,491,328
7/13/20150.160.170.160.161,591,521
7/10/20150.170.170.160.161,562,976
7/9/20150.190.190.160.163,258,089
7/8/20150.190.190.160.169,953,818
7/7/20150.160.200.160.195,298,739
7/6/20150.170.180.160.168,109,416
7/2/20150.170.180.160.176,500,986
7/1/20150.170.190.170.172,959,879
6/30/20150.200.200.190.196,578,630
6/29/20150.160.200.150.198,878,240
6/26/20150.190.200.160.1720,212,761
6/25/20150.200.200.180.184,138,331
6/24/20150.200.220.180.1910,129,128
6/23/20150.240.240.180.1934,587,307
6/22/20150.230.240.230.242,058,464
6/19/20150.300.310.240.2424,505,037
6/18/20150.350.350.290.298,565,906
6/17/20150.340.370.330.34996,516
6/16/20150.360.360.330.34861,686
6/15/20150.370.370.350.35803,599
6/12/20150.380.380.350.36691,497
6/11/20150.400.400.360.36553,019
6/10/20150.400.420.380.391,061,412
6/9/20150.370.400.350.401,685,892
6/8/20150.360.380.350.36796,513
6/5/20150.360.370.350.36496,338
6/4/20150.360.380.340.36553,789
6/3/20150.350.360.330.351,194,437
6/2/20150.330.370.320.351,582,982
6/1/20150.350.360.330.332,177,625
5/29/20150.350.390.340.341,375,775
5/28/20150.360.360.340.341,016,028
5/27/20150.360.370.350.36634,009
5/26/20150.380.380.360.36959,963
5/22/20150.370.380.370.37811,802
5/21/20150.360.390.360.38861,279
5/20/20150.370.380.360.37928,498
5/19/20150.410.410.350.363,351,238
5/18/20150.420.420.390.401,925,766
5/15/20150.450.450.410.421,427,749
5/14/20150.460.460.420.441,144,278
5/13/20150.480.480.440.442,136,406
5/12/20150.470.480.460.462,048,584
5/11/20150.460.500.460.463,598,752
5/8/20150.430.470.420.443,406,455
5/7/20150.410.430.410.411,759,909
5/6/20150.430.430.400.401,563,481
5/5/20150.420.440.400.402,042,232
5/4/20150.440.440.390.411,277,546
5/1/20150.400.410.390.391,717,874
4/30/20150.410.430.390.402,299,767
4/29/20150.400.420.390.401,668,439
4/28/20150.400.410.390.39765,585
4/27/20150.400.410.380.391,122,665
4/24/20150.410.410.370.38994,179
4/23/20150.420.420.390.401,526,308
4/22/20150.400.410.390.391,525,171
4/21/20150.460.460.390.392,703,638
4/20/20150.450.470.420.422,782,898
4/17/20150.500.500.450.451,841,799
4/16/20150.530.600.420.476,511,499
4/15/20150.400.540.400.508,505,633
4/14/20150.330.430.330.405,573,931
4/13/20150.340.350.320.332,062,291
4/10/20150.330.340.320.331,553,774
4/9/20150.340.340.320.32525,500
4/8/20150.340.350.320.321,503,675
4/7/20150.310.350.310.342,805,471
4/6/20150.300.320.300.32950,990
4/2/20150.320.320.300.30875,543
4/1/20150.310.330.310.311,323,795
3/31/20150.300.350.290.331,936,628
3/30/20150.310.330.300.311,277,856
3/27/20150.340.340.310.311,144,895
3/26/20150.330.340.320.331,498,894
3/25/20150.310.330.310.321,578,314
3/24/20150.320.340.310.311,626,889
3/23/20150.330.350.320.331,275,403
3/20/20150.330.380.320.336,135,137
3/19/20150.310.340.310.341,689,208
3/18/20150.310.320.310.323,899,584
3/17/20150.320.320.310.31832,578
3/16/20150.310.320.310.31770,197
3/13/20150.310.310.300.311,533,476
3/12/20150.320.330.300.311,420,272
3/11/20150.330.330.320.321,076,930
3/10/20150.340.350.320.331,348,441
3/9/20150.350.360.340.351,490,548
3/6/20150.380.400.350.352,010,140
3/5/20150.360.370.350.363,678,326
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!