VANTAGE DRILLING $1.81

up +0.02


23/5/2013 04:23 PM  |  NYSEAMEX : VTG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

VTG historical data

Date Open High Low Close Volume
5/23/2013 1.77 1.83 1.77 1.81 11141
5/22/2013 1.83 1.84 1.79 1.79 14154
5/21/2013 1.78 1.82 1.77 1.81 9643
5/20/2013 1.80 1.81 1.76 1.79 9491
5/17/2013 1.73 1.80 1.73 1.79 15398
5/16/2013 1.72 1.81 1.65 1.73 32919
5/15/2013 1.66 1.73 1.65 1.73 12143
5/14/2013 1.63 1.68 1.63 1.67 6328
5/13/2013 1.64 1.65 1.61 1.64 4902
5/10/2013 1.66 1.68 1.62 1.65 5693
5/9/2013 1.67 1.68 1.65 1.66 2279
5/8/2013 1.65 1.70 1.65 1.66 5599
5/7/2013 1.68 1.70 1.65 1.67 4761
5/6/2013 1.70 1.70 1.68 1.69 2648
5/3/2013 1.66 1.69 1.64 1.69 4275
5/2/2013 1.60 1.66 1.60 1.65 4103
5/1/2013 1.68 1.70 1.59 1.59 7382
4/30/2013 1.67 1.69 1.66 1.69 5815
4/29/2013 1.66 1.69 1.65 1.68 1797
4/26/2013 1.67 1.69 1.65 1.68 4408
4/25/2013 1.63 1.68 1.63 1.67 2537
4/24/2013 1.62 1.64 1.61 1.64 1557
4/23/2013 1.61 1.62 1.57 1.62 1699
4/22/2013 1.58 1.61 1.57 1.60 2448
4/19/2013 1.60 1.63 1.59 1.59 3825
4/18/2013 1.60 1.63 1.57 1.58 7860
4/17/2013 1.68 1.68 1.59 1.59 7511
4/16/2013 1.59 1.71 1.58 1.70 6697
4/15/2013 1.64 1.64 1.60 1.60 8073
4/12/2013 1.62 1.66 1.62 1.65 3304
4/11/2013 1.65 1.68 1.63 1.64 5826
4/10/2013 1.64 1.69 1.63 1.69 4522
4/9/2013 1.65 1.67 1.63 1.63 2643
4/8/2013 1.68 1.68 1.63 1.64 3276
4/5/2013 1.65 1.68 1.61 1.66 10170
4/4/2013 1.71 1.72 1.68 1.70 11423
4/3/2013 1.73 1.73 1.68 1.70 7717
4/2/2013 1.74 1.74 1.71 1.72 4507
4/1/2013 1.77 1.79 1.72 1.72 11587
3/28/2013 1.80 1.80 1.75 1.75 5769
3/27/2013 1.79 1.80 1.75 1.80 4194
3/26/2013 1.77 1.80 1.73 1.80 9540
3/25/2013 1.72 1.76 1.70 1.74 4151
3/22/2013 1.76 1.77 1.71 1.73 3106
3/21/2013 1.71 1.74 1.70 1.72 4310
3/20/2013 1.68 1.76 1.66 1.73 6573
3/19/2013 1.73 1.73 1.66 1.66 3249
3/18/2013 1.79 1.79 1.72 1.72 4908
3/15/2013 1.74 1.85 1.73 1.82 30159
3/14/2013 1.66 1.74 1.62 1.72 10546
3/13/2013 1.62 1.67 1.60 1.66 16391
3/12/2013 1.60 1.62 1.59 1.61 19035
3/11/2013 1.60 1.62 1.59 1.61 13361
3/8/2013 1.61 1.67 1.60 1.61 16651
3/7/2013 1.60 1.62 1.58 1.62 25478
3/6/2013 1.61 1.64 1.58 1.60 2679
3/5/2013 1.60 1.62 1.59 1.61 13816
3/4/2013 1.62 1.65 1.55 1.59 9851
3/1/2013 1.59 1.66 1.59 1.62 10586
2/28/2013 1.66 1.72 1.62 1.63 10165
2/27/2013 1.65 1.69 1.61 1.67 6386
2/26/2013 1.61 1.68 1.59 1.65 7822
2/25/2013 1.61 1.63 1.58 1.58 27603
2/22/2013 1.65 1.66 1.58 1.61 18176
2/21/2013 1.65 1.70 1.62 1.62 24565
2/20/2013 1.74 1.75 1.69 1.70 14348
2/19/2013 1.76 1.78 1.70 1.74 11078
2/15/2013 1.75 1.78 1.70 1.77 9730
2/14/2013 1.76 1.78 1.76 1.77 10171
2/13/2013 1.79 1.79 1.76 1.76 10085
2/12/2013 1.80 1.80 1.76 1.77 39144
2/11/2013 1.80 1.83 1.79 1.81 10826
2/8/2013 1.80 1.83 1.80 1.80 6869
2/7/2013 1.80 1.81 1.79 1.80 25206
2/6/2013 1.78 1.81 1.78 1.79 8577
2/5/2013 1.85 1.85 1.79 1.80 11074
2/4/2013 1.86 1.87 1.83 1.83 7663
2/1/2013 1.90 1.90 1.85 1.87 11381
1/31/2013 1.86 1.88 1.86 1.87 3095
1/30/2013 1.85 1.88 1.85 1.87 3742
1/29/2013 1.86 1.90 1.84 1.90 4644
1/28/2013 1.90 1.90 1.85 1.87 4488
1/25/2013 1.77 1.88 1.77 1.88 4800
1/24/2013 1.85 1.86 1.82 1.83 4413
1/23/2013 1.83 1.86 1.83 1.86 3398
1/22/2013 1.76 1.89 1.76 1.84 24020
1/18/2013 1.82 1.82 1.76 1.79 9871
1/17/2013 1.83 1.84 1.80 1.81 3260
1/16/2013 1.81 1.83 1.80 1.81 18817
1/15/2013 1.84 1.85 1.81 1.83 6523
1/14/2013 1.82 1.85 1.82 1.83 4302
1/11/2013 1.86 1.86 1.83 1.83 3248
1/10/2013 1.86 1.86 1.83 1.85 1985
1/9/2013 1.86 1.86 1.82 1.86 3147
1/8/2013 1.85 1.86 1.81 1.85 2717
1/7/2013 1.89 1.89 1.84 1.84 3346
1/4/2013 1.86 1.89 1.82 1.88 13975
1/3/2013 1.83 1.88 1.82 1.85 11038
1/2/2013 1.87 1.89 1.83 1.84 31946
12/31/2012 1.81 1.83 1.76 1.83 11454
Marketplace
Trading Center