| VANTAGE DRILLING COMPANY Add to My Watchlist | (AMEX: VTG) |
| VANTAGE | 1.35 | -0.02 (-1.46%) | 159,338 |
| Historical Data for VTG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.38 | 1.40 | 1.35 | 878,481 | 1.37 | +0.01 +0.74% |
| 02/08/10 | 1.62 | 1.62 | 1.35 | 371,149 | 1.36 | -0.04 -2.86% |
| 02/05/10 | 1.39 | 1.41 | 1.32 | 1,375,940 | 1.40 | +0.01 +0.72% |
| 02/04/10 | 1.42 | 1.42 | 1.39 | 1,526,020 | 1.39 | -0.04 -2.80% |
| 02/03/10 | 1.48 | 1.49 | 1.42 | 520,236 | 1.43 | -0.05 -3.38% |
| 02/02/10 | 1.43 | 1.50 | 1.42 | 552,816 | 1.48 | +0.05 +3.50% |
| 02/01/10 | 1.42 | 1.45 | 1.32 | 1,124,906 | 1.43 | +0.02 +1.42% |
| 01/29/10 | 1.48 | 1.51 | 1.40 | 1,874,341 | 1.41 | -0.07 -4.73% |
| 01/28/10 | 1.49 | 1.51 | 1.47 | 1,040,705 | 1.48 | -0.01 -0.67% |
| 01/27/10 | 1.47 | 1.53 | 1.47 | 1,637,662 | 1.49 | -0.01 -0.67% |
| 01/26/10 | 1.56 | 1.56 | 1.49 | 1,207,437 | 1.50 | -0.04 -2.60% |
| 01/25/10 | 1.59 | 1.59 | 1.46 | 2,570,944 | 1.54 | -0.04 -2.53% |
| 01/22/10 | 1.57 | 1.61 | 1.53 | 10,747,147 | 1.58 | +0.09 +6.04% |
| 01/21/10 | 1.48 | 1.51 | 1.43 | 1,384,228 | 1.49 | +0.01 +0.68% |
| 01/20/10 | 1.54 | 1.55 | 1.48 | 865,311 | 1.48 | -0.03 -1.99% |
| 01/19/10 | 1.54 | 1.56 | 1.49 | 1,728,955 | 1.51 | +0.06 +4.14% |
| 01/18/10 | 1.45 | 1.45 | 1.45 | 0 | 1.45 | 0.00 0.00% |
| 01/15/10 | 1.60 | 1.63 | 1.44 | 4,708,319 | 1.45 | -0.21 -12.65% |
| 01/14/10 | 1.71 | 1.73 | 1.65 | 3,337,921 | 1.66 | -0.02 -1.19% |
| 01/13/10 | 1.65 | 1.70 | 1.59 | 2,816,881 | 1.68 | +0.02 +1.20% |
| 01/12/10 | 1.63 | 1.70 | 1.59 | 1,848,031 | 1.66 | +0.03 +1.84% |
| 01/11/10 | 1.65 | 1.70 | 1.59 | 1,423,595 | 1.63 | +0.02 +1.24% |
| 01/08/10 | 1.62 | 1.65 | 1.57 | 1,265,942 | 1.61 | -0.01 -0.62% |
| 01/07/10 | 1.67 | 1.67 | 1.62 | 655,399 | 1.62 | -0.04 -2.41% |
| 01/06/10 | 1.70 | 1.75 | 1.62 | 1,397,799 | 1.66 | -0.06 -3.49% |
| 01/05/10 | 1.68 | 1.77 | 1.68 | 1,251,179 | 1.72 | +0.04 +2.38% |
| 01/04/10 | 1.66 | 1.69 | 1.64 | 596,027 | 1.68 | +0.07 +4.35% |
| 01/01/10 | 1.61 | 1.61 | 1.61 | 0 | 1.61 | 0.00 0.00% |
| 12/31/09 | 1.59 | 1.62 | 1.59 | 241,252 | 1.61 | -0.01 -0.62% |
| 12/30/09 | 1.65 | 1.66 | 1.60 | 339,360 | 1.62 | -0.01 -0.61% |
| 12/29/09 | 1.61 | 1.66 | 1.61 | 282,566 | 1.63 | +0.02 +1.24% |
| 12/28/09 | 1.68 | 1.68 | 1.61 | 552,384 | 1.61 | -0.04 -2.42% |
| 12/25/09 | 1.69 | 1.69 | 1.63 | 260,210 | 1.65 | 0.00 0.00% |
| 12/24/09 | 1.69 | 1.69 | 1.63 | 260,210 | 1.65 | 0.00 0.00% |
| 12/23/09 | 1.66 | 1.68 | 1.65 | 329,350 | 1.65 | +0.02 +1.23% |
| 12/22/09 | 1.66 | 1.67 | 1.63 | 243,882 | 1.63 | 0.00 0.00% |
| 12/21/09 | 1.69 | 1.69 | 1.63 | 656,605 | 1.63 | -0.02 -1.21% |
| 12/18/09 | 1.64 | 1.69 | 1.61 | 1,213,597 | 1.65 | +0.01 +0.61% |
| 12/17/09 | 1.66 | 1.66 | 1.62 | 1,651,609 | 1.64 | -0.02 -1.20% |
| 12/16/09 | 1.64 | 1.67 | 1.63 | 708,364 | 1.66 | +0.03 +1.84% |
| 12/15/09 | 1.68 | 1.69 | 1.63 | 696,010 | 1.63 | -0.06 -3.55% |
| 12/14/09 | 1.70 | 1.71 | 1.67 | 228,172 | 1.69 | -0.01 -0.59% |
| 12/11/09 | 1.68 | 1.73 | 1.68 | 91,237 | 1.70 | +0.02 +1.19% |
| 12/10/09 | 1.71 | 1.72 | 1.66 | 256,685 | 1.68 | -0.02 -1.18% |
| 12/09/09 | 1.70 | 1.74 | 1.70 | 276,626 | 1.70 | 0.00 0.00% |
| 12/08/09 | 1.75 | 1.75 | 1.70 | 177,039 | 1.70 | -0.05 -2.86% |
| 12/07/09 | 1.79 | 1.79 | 1.71 | 274,373 | 1.75 | -0.03 -1.69% |
| 12/04/09 | 1.77 | 1.88 | 1.71 | 1,054,895 | 1.78 | +0.04 +2.30% |
| 12/03/09 | 1.76 | 1.88 | 1.70 | 537,988 | 1.74 | -0.02 -1.14% |
| 12/02/09 | 1.75 | 1.76 | 1.73 | 138,532 | 1.76 | +0.01 +0.57% |
| \/ Download Data To Spreadsheet | ||||||
