$0.31 0.00 (%) Vantage Drilling Company - AMEX

Mar. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center