| INVENTIV HEALTH Add to My Watchlist | (NSDQ: VTIV) |
| inVentiv Healt | 14.24 | +0.08 (+0.56%) | 133,671 |
| Historical Data for VTIV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.20 | 14.32 | 14.07 | 133,671 | 14.24 | +0.08 +0.56% |
| 02/08/10 | 14.17 | 14.35 | 13.96 | 147,466 | 14.16 | -0.09 -0.63% |
| 02/05/10 | 14.43 | 14.44 | 13.83 | 230,508 | 14.25 | -0.19 -1.32% |
| 02/04/10 | 15.01 | 15.20 | 14.44 | 218,160 | 14.44 | -0.65 -4.31% |
| 02/03/10 | 15.01 | 15.23 | 15.01 | 180,323 | 15.09 | -0.02 -0.13% |
| 02/02/10 | 15.27 | 15.33 | 15.07 | 215,753 | 15.11 | -0.10 -0.66% |
| 02/01/10 | 15.38 | 15.38 | 15.15 | 195,592 | 15.21 | -0.16 -1.04% |
| 01/29/10 | 15.32 | 15.58 | 15.20 | 217,890 | 15.37 | +0.08 +0.52% |
| 01/28/10 | 15.69 | 15.81 | 15.20 | 169,839 | 15.29 | -0.42 -2.67% |
| 01/27/10 | 15.31 | 15.71 | 15.31 | 124,643 | 15.71 | +0.26 +1.68% |
| 01/26/10 | 15.42 | 15.69 | 15.28 | 166,221 | 15.45 | -0.06 -0.39% |
| 01/25/10 | 15.61 | 15.61 | 15.32 | 155,386 | 15.51 | +0.06 +0.39% |
| 01/22/10 | 15.72 | 16.06 | 15.42 | 152,842 | 15.45 | -0.33 -2.09% |
| 01/21/10 | 16.34 | 16.48 | 15.73 | 146,349 | 15.78 | -0.59 -3.60% |
| 01/20/10 | 16.54 | 16.77 | 16.28 | 178,808 | 16.37 | -0.34 -2.03% |
| 01/19/10 | 16.77 | 16.95 | 16.55 | 342,438 | 16.71 | -0.06 -0.36% |
| 01/18/10 | 16.77 | 16.77 | 16.77 | 0 | 16.77 | 0.00 0.00% |
| 01/15/10 | 16.79 | 16.80 | 16.25 | 203,088 | 16.77 | +0.06 +0.36% |
| 01/14/10 | 16.79 | 16.93 | 16.71 | 105,968 | 16.71 | -0.08 -0.48% |
| 01/13/10 | 16.45 | 16.83 | 16.37 | 96,438 | 16.79 | +0.35 +2.13% |
| 01/12/10 | 16.52 | 16.66 | 16.31 | 92,044 | 16.44 | -0.14 -0.84% |
| 01/11/10 | 16.51 | 16.66 | 16.25 | 100,546 | 16.58 | +0.10 +0.61% |
| 01/08/10 | 16.62 | 16.62 | 16.36 | 83,965 | 16.48 | -0.14 -0.84% |
| 01/07/10 | 16.39 | 16.63 | 16.10 | 124,605 | 16.62 | +0.19 +1.16% |
| 01/06/10 | 16.48 | 16.68 | 16.32 | 109,533 | 16.43 | -0.12 -0.73% |
| 01/05/10 | 16.88 | 16.90 | 16.51 | 90,185 | 16.55 | -0.37 -2.19% |
| 01/04/10 | 16.39 | 16.92 | 16.33 | 122,655 | 16.92 | +0.75 +4.64% |
| 01/01/10 | 16.17 | 16.17 | 16.17 | 0 | 16.17 | 0.00 0.00% |
| 12/31/09 | 16.52 | 16.63 | 16.16 | 106,479 | 16.17 | -0.28 -1.70% |
| 12/30/09 | 16.21 | 16.45 | 16.05 | 69,084 | 16.45 | +0.16 +0.98% |
| 12/29/09 | 16.21 | 16.36 | 16.17 | 54,675 | 16.29 | +0.05 +0.31% |
| 12/28/09 | 16.26 | 16.39 | 16.15 | 93,246 | 16.24 | -0.08 -0.49% |
| 12/25/09 | 16.28 | 16.39 | 16.26 | 35,269 | 16.32 | 0.00 0.00% |
| 12/24/09 | 16.28 | 16.39 | 16.26 | 35,269 | 16.32 | +0.05 +0.31% |
| 12/23/09 | 16.20 | 16.31 | 15.80 | 141,029 | 16.27 | +0.19 +1.18% |
| 12/22/09 | 16.10 | 16.20 | 15.96 | 135,032 | 16.08 | -0.01 -0.06% |
| 12/21/09 | 15.95 | 16.17 | 15.76 | 92,411 | 16.09 | +0.26 +1.64% |
| 12/18/09 | 15.95 | 15.95 | 15.66 | 472,791 | 15.83 | +0.04 +0.25% |
| 12/17/09 | 15.97 | 16.07 | 15.55 | 89,293 | 15.79 | -0.31 -1.93% |
| 12/16/09 | 16.15 | 16.28 | 16.01 | 79,563 | 16.10 | +0.01 +0.06% |
| 12/15/09 | 16.05 | 16.48 | 16.05 | 136,318 | 16.09 | -0.04 -0.25% |
| 12/14/09 | 15.99 | 16.17 | 15.75 | 69,994 | 16.13 | +0.21 +1.32% |
| 12/11/09 | 16.06 | 16.06 | 15.71 | 45,853 | 15.92 | +0.01 +0.06% |
| 12/10/09 | 16.15 | 16.25 | 15.74 | 97,319 | 15.91 | -0.23 -1.43% |
| 12/09/09 | 16.53 | 16.53 | 16.10 | 84,184 | 16.14 | -0.41 -2.48% |
| 12/08/09 | 16.44 | 16.70 | 16.18 | 62,898 | 16.55 | -0.03 -0.18% |
| 12/07/09 | 16.40 | 16.69 | 16.40 | 86,057 | 16.58 | +0.13 +0.79% |
| 12/04/09 | 16.20 | 16.50 | 16.01 | 111,958 | 16.45 | +0.54 +3.39% |
| 12/03/09 | 16.08 | 16.31 | 15.89 | 119,979 | 15.91 | -0.08 -0.50% |
| 12/02/09 | 16.08 | 16.48 | 15.98 | 123,307 | 15.99 | -0.13 -0.81% |
| \/ Download Data To Spreadsheet | ||||||
