| VENOCO, Inc. Add to My Watchlist | (NYSE: VQ) |
| VENOCO | 12.14 | +0.45 (+3.85%) | 121,141 |
| Historical Data for VQ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.92 | 12.40 | 11.92 | 121,141 | 12.14 | +0.45 +3.85% |
| 02/08/10 | 11.69 | 12.07 | 11.48 | 136,584 | 11.69 | -0.04 -0.34% |
| 02/05/10 | 12.06 | 12.06 | 11.42 | 254,767 | 11.73 | -0.29 -2.41% |
| 02/04/10 | 12.52 | 12.52 | 11.93 | 381,340 | 12.02 | -0.68 -5.35% |
| 02/03/10 | 12.90 | 13.19 | 12.53 | 158,237 | 12.70 | -0.21 -1.63% |
| 02/02/10 | 12.32 | 12.97 | 11.99 | 216,980 | 12.91 | +1.00 +8.40% |
| 02/01/10 | 11.56 | 12.34 | 11.45 | 283,476 | 11.91 | +0.38 +3.30% |
| 01/29/10 | 11.54 | 11.71 | 11.43 | 286,450 | 11.53 | +0.02 +0.17% |
| 01/28/10 | 11.74 | 12.02 | 11.06 | 206,527 | 11.51 | 0.00 0.00% |
| 01/27/10 | 11.26 | 11.51 | 11.17 | 652,925 | 11.51 | +0.16 +1.41% |
| 01/26/10 | 11.21 | 11.57 | 11.03 | 202,956 | 11.35 | +0.06 +0.53% |
| 01/25/10 | 11.42 | 11.69 | 11.03 | 212,328 | 11.29 | -0.03 -0.27% |
| 01/22/10 | 11.74 | 11.89 | 11.26 | 169,493 | 11.32 | -0.47 -3.99% |
| 01/21/10 | 12.48 | 12.57 | 11.79 | 142,051 | 11.79 | -0.66 -5.30% |
| 01/20/10 | 12.14 | 12.57 | 12.01 | 253,531 | 12.45 | +0.13 +1.06% |
| 01/19/10 | 12.90 | 12.90 | 12.12 | 279,060 | 12.32 | -0.58 -4.50% |
| 01/18/10 | 12.90 | 12.90 | 12.90 | 0 | 12.90 | 0.00 0.00% |
| 01/15/10 | 13.53 | 13.55 | 12.87 | 138,415 | 12.90 | -0.56 -4.16% |
| 01/14/10 | 13.54 | 13.83 | 13.39 | 69,947 | 13.46 | -0.11 -0.81% |
| 01/13/10 | 13.51 | 13.69 | 13.00 | 171,622 | 13.57 | +0.17 +1.27% |
| 01/12/10 | 13.60 | 13.60 | 13.27 | 205,715 | 13.40 | -0.39 -2.83% |
| 01/11/10 | 14.40 | 14.42 | 13.62 | 272,576 | 13.79 | -0.54 -3.77% |
| 01/08/10 | 14.07 | 14.38 | 13.92 | 91,961 | 14.33 | +0.16 +1.13% |
| 01/07/10 | 14.07 | 14.24 | 13.67 | 84,368 | 14.17 | -0.04 -0.28% |
| 01/06/10 | 14.00 | 14.39 | 13.84 | 185,194 | 14.21 | +0.14 +1.00% |
| 01/05/10 | 14.01 | 14.24 | 13.88 | 257,299 | 14.07 | -0.01 -0.07% |
| 01/04/10 | 13.23 | 14.45 | 13.23 | 175,067 | 14.08 | +1.04 +7.98% |
| 01/01/10 | 13.04 | 13.04 | 13.04 | 0 | 13.04 | 0.00 0.00% |
| 12/31/09 | 13.56 | 13.64 | 12.97 | 173,598 | 13.04 | -0.02 -0.15% |
| 12/30/09 | 12.75 | 13.09 | 12.73 | 129,608 | 13.06 | +0.07 +0.54% |
| 12/29/09 | 13.24 | 13.50 | 12.92 | 100,004 | 12.99 | -0.17 -1.29% |
| 12/28/09 | 13.35 | 13.55 | 13.09 | 92,604 | 13.16 | -0.11 -0.83% |
| 12/25/09 | 13.00 | 13.30 | 12.88 | 95,375 | 13.27 | 0.00 0.00% |
| 12/24/09 | 13.00 | 13.30 | 12.88 | 95,375 | 13.27 | +0.26 +2.00% |
| 12/23/09 | 12.53 | 13.04 | 12.30 | 131,506 | 13.01 | +0.49 +3.91% |
| 12/22/09 | 12.24 | 12.53 | 12.08 | 227,121 | 12.52 | +0.25 +2.04% |
| 12/21/09 | 12.02 | 12.52 | 12.02 | 222,220 | 12.27 | +0.28 +2.34% |
| 12/18/09 | 11.72 | 12.00 | 11.44 | 317,324 | 11.99 | +0.39 +3.36% |
| 12/17/09 | 11.63 | 11.79 | 11.30 | 154,493 | 11.60 | -0.01 -0.09% |
| 12/16/09 | 11.09 | 11.75 | 11.09 | 300,258 | 11.61 | +0.59 +5.35% |
| 12/15/09 | 11.31 | 11.40 | 11.02 | 397,190 | 11.02 | -0.44 -3.84% |
| 12/14/09 | 11.50 | 11.54 | 11.25 | 192,263 | 11.46 | +0.53 +4.85% |
| 12/11/09 | 10.77 | 10.98 | 10.58 | 133,745 | 10.93 | +0.38 +3.60% |
| 12/10/09 | 10.83 | 11.08 | 10.41 | 234,661 | 10.55 | -0.18 -1.68% |
| 12/09/09 | 11.02 | 11.13 | 10.36 | 286,618 | 10.73 | -0.28 -2.54% |
| 12/08/09 | 11.13 | 11.19 | 10.71 | 265,081 | 11.01 | -0.27 -2.39% |
| 12/07/09 | 10.79 | 11.35 | 10.75 | 160,071 | 11.28 | +0.49 +4.54% |
| 12/04/09 | 11.29 | 11.47 | 10.75 | 183,960 | 10.79 | -0.24 -2.18% |
| 12/03/09 | 11.56 | 11.67 | 10.99 | 168,235 | 11.03 | -0.50 -4.34% |
| 12/02/09 | 11.62 | 11.83 | 11.34 | 183,822 | 11.53 | -0.16 -1.37% |
| \/ Download Data To Spreadsheet | ||||||
