| VALUEVISION MEDIA Add to My Watchlist | (NSDQ: VVTV) |
| Valuevision | 4.00 | -0.08 (-1.96%) | 186,030 |
| Historical Data for VVTV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.21 | 4.28 | 3.81 | 186,030 | 4.00 | -0.08 -1.96% |
| 02/08/10 | 3.91 | 4.10 | 3.91 | 32,321 | 4.08 | +0.15 +3.82% |
| 02/05/10 | 3.95 | 4.00 | 3.59 | 264,321 | 3.93 | -0.02 -0.51% |
| 02/04/10 | 4.03 | 4.06 | 3.94 | 87,271 | 3.95 | -0.11 -2.71% |
| 02/03/10 | 3.95 | 4.11 | 3.95 | 277,081 | 4.06 | +0.08 +2.01% |
| 02/02/10 | 3.99 | 4.10 | 3.93 | 305,093 | 3.98 | -0.01 -0.25% |
| 02/01/10 | 4.12 | 4.17 | 3.85 | 523,334 | 3.99 | -0.13 -3.16% |
| 01/29/10 | 4.38 | 4.49 | 4.08 | 133,375 | 4.12 | -0.23 -5.29% |
| 01/28/10 | 4.32 | 4.46 | 4.31 | 30,826 | 4.35 | +0.03 +0.69% |
| 01/27/10 | 4.18 | 4.36 | 4.18 | 135,219 | 4.32 | +0.10 +2.37% |
| 01/26/10 | 4.13 | 4.35 | 4.08 | 154,220 | 4.22 | +0.04 +0.96% |
| 01/25/10 | 4.39 | 4.53 | 4.14 | 212,634 | 4.18 | -0.18 -4.13% |
| 01/22/10 | 4.33 | 4.44 | 4.25 | 329,773 | 4.36 | -0.03 -0.68% |
| 01/21/10 | 4.71 | 4.72 | 4.37 | 246,157 | 4.39 | -0.32 -6.79% |
| 01/20/10 | 4.80 | 4.80 | 4.43 | 333,395 | 4.71 | -0.19 -3.88% |
| 01/19/10 | 5.06 | 5.06 | 4.76 | 491,620 | 4.90 | -0.07 -1.41% |
| 01/18/10 | 4.97 | 4.97 | 4.97 | 0 | 4.97 | 0.00 0.00% |
| 01/15/10 | 4.98 | 4.98 | 4.65 | 337,679 | 4.97 | +0.03 +0.61% |
| 01/14/10 | 5.03 | 5.16 | 4.91 | 1,069,662 | 4.94 | -0.06 -1.20% |
| 01/13/10 | 4.92 | 5.01 | 4.90 | 618,507 | 5.00 | +0.08 +1.63% |
| 01/12/10 | 4.94 | 5.01 | 4.91 | 77,824 | 4.92 | -0.07 -1.40% |
| 01/11/10 | 5.00 | 5.05 | 4.90 | 434,128 | 4.99 | +0.01 +0.20% |
| 01/08/10 | 4.91 | 5.04 | 4.90 | 178,490 | 4.98 | +0.01 +0.20% |
| 01/07/10 | 5.06 | 5.06 | 4.93 | 159,942 | 4.97 | -0.03 -0.60% |
| 01/06/10 | 4.93 | 5.04 | 4.85 | 362,094 | 5.00 | -0.01 -0.20% |
| 01/05/10 | 5.23 | 5.23 | 4.96 | 484,334 | 5.01 | -0.24 -4.57% |
| 01/04/10 | 4.85 | 5.27 | 4.81 | 679,196 | 5.25 | +0.45 +9.38% |
| 01/01/10 | 4.80 | 4.80 | 4.80 | 0 | 4.80 | 0.00 0.00% |
| 12/31/09 | 4.78 | 4.85 | 4.54 | 152,389 | 4.80 | 0.00 0.00% |
| 12/30/09 | 4.81 | 4.81 | 4.60 | 103,892 | 4.80 | -0.02 -0.41% |
| 12/29/09 | 4.76 | 4.84 | 4.62 | 181,726 | 4.82 | +0.02 +0.42% |
| 12/28/09 | 4.74 | 4.84 | 4.58 | 180,190 | 4.80 | +0.03 +0.63% |
| 12/25/09 | 4.70 | 4.80 | 4.59 | 78,831 | 4.77 | 0.00 0.00% |
| 12/24/09 | 4.70 | 4.80 | 4.59 | 78,831 | 4.77 | +0.06 +1.27% |
| 12/23/09 | 4.68 | 4.83 | 4.37 | 362,758 | 4.71 | -0.06 -1.26% |
| 12/22/09 | 4.61 | 4.80 | 4.55 | 200,303 | 4.77 | +0.14 +3.02% |
| 12/21/09 | 4.42 | 4.72 | 4.25 | 246,771 | 4.63 | +0.20 +4.51% |
| 12/18/09 | 4.48 | 4.48 | 4.28 | 200,441 | 4.43 | -0.02 -0.45% |
| 12/17/09 | 4.47 | 4.49 | 4.29 | 222,477 | 4.45 | -0.05 -1.11% |
| 12/16/09 | 4.69 | 4.73 | 4.46 | 159,929 | 4.50 | -0.15 -3.23% |
| 12/15/09 | 4.75 | 4.75 | 4.56 | 210,307 | 4.65 | -0.05 -1.06% |
| 12/14/09 | 4.58 | 4.74 | 4.31 | 767,222 | 4.70 | +0.31 +7.06% |
| 12/11/09 | 4.42 | 4.53 | 4.30 | 153,677 | 4.39 | -0.01 -0.23% |
| 12/10/09 | 4.55 | 4.68 | 4.33 | 302,582 | 4.40 | -0.06 -1.35% |
| 12/09/09 | 4.54 | 4.54 | 3.94 | 794,475 | 4.46 | +0.01 +0.22% |
| 12/08/09 | 4.10 | 4.50 | 4.08 | 824,178 | 4.45 | +0.37 +9.07% |
| 12/07/09 | 3.83 | 4.09 | 3.83 | 432,938 | 4.08 | +0.29 +7.65% |
| 12/04/09 | 3.75 | 3.79 | 3.70 | 117,993 | 3.79 | +0.04 +1.07% |
| 12/03/09 | 3.72 | 3.75 | 3.63 | 206,014 | 3.75 | +0.14 +3.88% |
| 12/02/09 | 3.69 | 3.70 | 3.59 | 47,426 | 3.61 | -0.05 -1.30% |
| \/ Download Data To Spreadsheet | ||||||
