$0.34 -0.00 (%) Vantage Drilling Company - AMEX

May. 29, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTG historical data

Date Open High Low Close Volume
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
3/4/20150.370.380.360.37736,735
3/3/20150.370.380.360.371,732,964
3/2/20150.360.390.360.36945,177
2/27/20150.360.400.360.371,248,464
2/26/20150.370.400.370.371,069,758
2/25/20150.390.400.350.371,265,885
2/24/20150.400.400.370.371,015,283
2/23/20150.410.410.390.39731,812
2/20/20150.420.420.390.401,301,658
2/19/20150.430.430.410.41797,045
2/18/20150.480.480.420.431,725,327
2/17/20150.520.530.470.481,646,390
2/13/20150.610.610.490.522,215,432
2/12/20150.560.590.540.54963,081
2/11/20150.560.580.520.55990,189
2/10/20150.630.640.580.581,514,486
2/9/20150.650.690.580.602,950,625
2/6/20150.530.630.520.562,280,481
2/5/20150.450.510.440.501,252,292
2/4/20150.450.470.420.441,136,961
2/3/20150.400.460.400.451,717,508
2/2/20150.410.410.370.391,093,772
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center