Vantage Drilling Company Historical Stock Prices

VTG 
$0.8033
*  
0.0089
1.1%
Get VTG Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading VTG now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    VTG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  0.8101  0.82  0.7627  0.8033 1,368,520
11/26/2014 0.8101 0.82 0.7627 0.8033 1,368,520
11/25/2014 0.85 0.85 0.81 0.8122 328,375
11/24/2014 0.84 0.86 0.81 0.8328 483,286
11/21/2014 0.84 0.855 0.8105 0.8357 615,177
11/20/2014 0.84 0.86 0.8 0.8051 794,126
11/19/2014 0.85 0.86 0.83 0.84 414,954
11/18/2014 0.86 0.86 0.85 0.8502 411,220
11/17/2014 0.87 0.899 0.845 0.8472 405,465
11/14/2014 0.89 0.94 0.8568 0.8597 878,243
11/13/2014 0.94 0.959 0.8825 0.8915 2,057,997
11/12/2014 0.98 0.98 0.9026 0.9447 935,629
11/11/2014 0.98 0.99 0.9439 0.9817 588,262
11/10/2014 0.95 0.99 0.9218 0.95 731,581
11/07/2014 0.93 0.96 0.91 0.945 810,363
11/06/2014 0.92 0.9305 0.9 0.927 1,146,570
11/05/2014 0.8999 0.95 0.88 0.9199 541,591
11/04/2014 0.89 0.91 0.8505 0.8835 1,015,002
11/03/2014 0.96 0.96 0.8895 0.8903 673,756
10/31/2014 0.89 1.02 0.8 0.9675 4,820,655
10/30/2014 0.9199 0.95 0.855 0.9165 1,443,467
10/29/2014 0.94 0.969 0.91 0.9146 683,144
10/28/2014 0.9799 0.98 0.9277 0.93 1,494,980
10/27/2014 0.99 0.99 0.9404 0.97 766,739
10/24/2014 0.98 1 0.96 0.993 1,056,300
10/23/2014 1.03 1.03 0.9607 0.9747 1,500,315
10/22/2014 1.03 1.05 0.97 1.01 4,862,286
10/21/2014 1.01 1.17 1 1.02 1,840,471
10/20/2014 0.9999 1.01 0.9763 1 1,188,573
10/17/2014 1.08 1.08 0.9533 0.991 2,484,313
10/16/2014 1 1.03 0.95 1 5,389,434
10/15/2014 0.9501 1.02 0.8913 1 2,422,373
10/14/2014 0.98 1.01 0.93 0.98 2,060,512
10/13/2014 1.05 1.085 0.9707 0.996 2,437,947
10/10/2014 1.1 1.11 1.05 1.05 2,326,170
10/09/2014 1.15 1.198 1.12 1.12 2,780,057
10/08/2014 1.19 1.21 1.1 1.15 2,237,454
10/07/2014 1.23 1.26 1.18 1.2 1,396,668
10/06/2014 1.21 1.24 1.18 1.23 2,362,812
10/03/2014 1.21 1.27 1.19 1.21 2,061,255
10/02/2014 1.18 1.27 1.1 1.19 9,035,585
10/01/2014 1.3 1.3 1.16 1.19 3,782,054
09/30/2014 1.41 1.44 1.25 1.27 3,013,879
09/29/2014 1.46 1.46 1.38 1.4 2,598,676
09/26/2014 1.41 1.485 1.4 1.47 1,047,894
09/25/2014 1.43 1.4495 1.41 1.41 700,519
09/24/2014 1.42 1.45 1.4 1.43 1,284,965
09/23/2014 1.47 1.48 1.38 1.43 2,701,030
09/22/2014 1.49 1.5 1.45 1.46 1,517,866
09/19/2014 1.58 1.58 1.46 1.5 5,206,593
09/18/2014 1.63 1.64 1.59 1.59 1,264,637
09/17/2014 1.65 1.68 1.62 1.64 857,885
09/16/2014 1.64 1.68 1.64 1.64 971,148
09/15/2014 1.67 1.68 1.63 1.65 1,363,431
09/12/2014 1.76 1.78 1.66 1.68 1,895,322
09/11/2014 1.78 1.79 1.74 1.76 1,070,543
09/10/2014 1.8 1.82 1.76 1.79 4,101,004
09/09/2014 1.8 1.83 1.78 1.81 1,561,806
09/08/2014 1.79 1.81 1.76 1.81 833,955
09/05/2014 1.8 1.82 1.78 1.8 391,759
09/04/2014 1.75 1.83 1.75 1.81 1,704,710
09/03/2014 1.8 1.81 1.75 1.76 1,924,726
09/02/2014 1.81 1.81 1.76 1.8 1,808,246
08/29/2014 1.78 1.8 1.76 1.78 390,292
08/28/2014 1.8 1.8 1.78 1.79 552,987
08/27/2014 1.75 1.81 1.74 1.81 1,691,446
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?