$0.77 -0.03 (%) Vantage Drilling Company - AMEX

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTG historical data

Date Open High Low Close Volume
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
9/8/20141.791.811.761.81833,955
9/5/20141.801.821.781.80391,759
9/4/20141.751.831.751.811,704,710
9/3/20141.801.811.751.761,924,726
9/2/20141.811.811.761.801,808,246
8/29/20141.781.801.761.78390,492
8/28/20141.801.801.781.79556,687
8/27/20141.751.811.741.811,691,446
8/26/20141.731.771.691.761,731,069
8/25/20141.781.821.701.722,580,572
8/22/20141.811.821.771.781,068,152
8/21/20141.881.881.811.821,511,714
8/20/20141.861.911.821.892,000,807
8/19/20141.841.861.821.86840,769
8/18/20141.811.851.781.851,121,010
8/15/20141.841.841.761.79874,424
8/14/20141.821.851.791.82761,133
8/13/20141.821.841.781.81916,002
8/12/20141.841.861.811.81370,671
8/11/20141.831.871.781.85561,143
8/8/20141.791.851.791.83624,974
8/7/20141.771.841.761.801,879,805
8/6/20141.781.811.761.771,265,710
8/5/20141.811.871.771.772,678,397
8/4/20141.891.911.841.881,221,253
8/1/20141.881.891.831.891,839,373
7/31/20141.881.881.851.871,355,140
7/30/20141.891.901.861.891,545,085
7/29/20141.921.921.881.88580,172
7/28/20141.931.951.891.91466,695
7/25/20141.901.941.891.931,853,691
7/24/20141.971.971.911.911,023,390
7/23/20141.941.981.931.97684,572
7/22/20141.931.971.921.951,117,060
7/21/20141.911.961.891.93955,210
7/18/20141.891.921.861.921,531,269
7/17/20141.931.961.901.911,118,950
7/16/20141.941.961.911.95521,046
7/15/20141.921.941.901.931,156,787
7/14/20141.871.931.851.911,290,290
7/11/20141.871.891.851.86919,494
7/10/20141.861.891.851.88710,657
7/9/20141.931.931.891.901,051,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center