Vantage Drilling Company Historical Stock Prices

VTG 
$1.71
*  
unch
 negative 
unch
Get VTG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  1.70  1.73  1.70  1.71 1,200,239
04/17/2014 1.71 1.73 1.7 1.71 1,200,239
04/16/2014 1.72 1.73 1.685 1.71 2,427,588
04/15/2014 1.71 1.72 1.68 1.71 1,874,079
04/14/2014 1.69 1.71 1.67 1.71 2,842,784
04/11/2014 1.67 1.68 1.65 1.66 1,592,816
04/10/2014 1.7 1.71 1.67 1.69 1,522,616
04/09/2014 1.66 1.7 1.65 1.69 2,246,027
04/08/2014 1.66 1.68 1.61 1.65 1,633,260
04/07/2014 1.65 1.67 1.65 1.65 575,947
04/04/2014 1.71 1.71 1.65 1.66 1,599,592
04/03/2014 1.7 1.72 1.68 1.68 978,130
04/02/2014 1.7 1.71 1.69 1.71 334,373
04/01/2014 1.7 1.72 1.69 1.71 1,002,699
03/31/2014 1.68 1.71 1.6699 1.71 2,886,599
03/28/2014 1.65 1.7 1.65 1.66 1,024,290
03/27/2014 1.65 1.69 1.65 1.65 444,999
03/26/2014 1.69 1.71 1.65 1.65 834,271
03/25/2014 1.69 1.72 1.68 1.69 595,637
03/24/2014 1.72 1.73 1.69 1.69 520,829
03/21/2014 1.72 1.74 1.71 1.72 2,891,542
03/20/2014 1.72 1.75 1.69 1.72 1,151,102
03/19/2014 1.74 1.74 1.7 1.73 1,392,946
03/18/2014 1.71 1.73 1.6948 1.73 522,714
03/17/2014 1.72 1.73 1.68 1.71 688,587
03/14/2014 1.67 1.72 1.66 1.71 1,104,979
03/13/2014 1.71 1.72 1.65 1.67 1,987,680
03/12/2014 1.73 1.741 1.7 1.71 1,192,503
03/11/2014 1.74 1.76 1.72 1.75 1,543,165
03/10/2014 1.74 1.75 1.73 1.75 529,572
03/07/2014 1.78 1.78 1.74 1.75 1,457,278
03/06/2014 1.76 1.79 1.73 1.76 13,059,490
03/05/2014 1.75 1.79 1.7 1.76 2,561,542
03/04/2014 1.76 1.76 1.74 1.75 2,161,072
03/03/2014 1.78 1.78 1.73 1.74 4,140,518
02/28/2014 1.83 1.83 1.74 1.75 3,129,497
02/27/2014 1.72 1.73 1.68 1.72 3,461,732
02/26/2014 1.71 1.72 1.7 1.71 495,865
02/25/2014 1.76 1.76 1.7 1.7 2,299,571
02/24/2014 1.73 1.76 1.72 1.76 1,824,246
02/21/2014 1.73 1.73 1.7 1.72 918,715
02/20/2014 1.73 1.74 1.71 1.73 564,329
02/19/2014 1.72 1.74 1.69 1.72 5,081,927
02/18/2014 1.73 1.74 1.7 1.71 2,548,831
02/14/2014 1.73 1.75 1.71 1.74 1,634,357
02/13/2014 1.65 1.72 1.64 1.72 2,459,646
02/12/2014 1.69 1.6997 1.655 1.66 1,176,262
02/11/2014 1.65 1.69 1.63 1.68 2,172,921
02/10/2014 1.65 1.67 1.64 1.65 1,502,202
02/07/2014 1.65 1.65 1.63 1.64 2,251,670
02/06/2014 1.68 1.68 1.62 1.63 1,606,398
02/05/2014 1.69 1.69 1.62 1.64 1,230,147
02/04/2014 1.68 1.68 1.63 1.65 1,148,466
02/03/2014 1.66 1.71 1.59 1.64 2,094,250
01/31/2014 1.66 1.69 1.63 1.63 2,268,414
01/30/2014 1.73 1.74 1.66 1.67 1,435,555
01/29/2014 1.75 1.77 1.69 1.69 939,955
01/28/2014 1.76 1.78 1.71 1.76 1,169,358
01/27/2014 1.74 1.76 1.71 1.75 1,054,676
01/24/2014 1.77 1.79 1.71 1.73 2,381,294
01/23/2014 1.82 1.8301 1.73 1.74 4,354,282
01/22/2014 1.85 1.85 1.82 1.83 550,440
01/21/2014 1.83 1.86 1.82 1.85 479,012
01/17/2014 1.86 1.88 1.82 1.83 737,209
01/16/2014 1.91 1.92 1.8203 1.87 659,102
01/15/2014 1.89 1.91 1.89 1.91 462,728
01/14/2014 1.88 1.9 1.87 1.9 427,585
01/13/2014 1.91 1.93 1.84 1.87 1,751,393
01/10/2014 1.91 1.94 1.86 1.92 2,754,091
01/09/2014 1.88 1.9 1.87 1.9 1,117,326
01/08/2014 1.87 1.89 1.86 1.88 1,837,795
01/07/2014 1.85 1.9 1.83 1.88 6,535,251
01/06/2014 1.86 1.86 1.84 1.85 532,958
01/03/2014 1.85 1.86 1.83 1.86 519,122
01/02/2014 1.82 1.87 1.82 1.86 515,206
12/31/2013 1.81 1.85 1.81 1.84 623,547
12/30/2013 1.85 1.85 1.81 1.81 590,598
12/27/2013 1.82 1.83 1.8 1.83 424,882
12/26/2013 1.81 1.82 1.8 1.8 387,190
12/24/2013 1.8 1.81 1.78 1.81 425,638
12/23/2013 1.8 1.8 1.77 1.78 2,212,159
12/20/2013 1.77 1.8 1.75 1.79 3,551,383
12/19/2013 1.8 1.8 1.75 1.78 1,088,008
12/18/2013 1.82 1.82 1.78 1.8 746,317
12/17/2013 1.81 1.82 1.78 1.81 328,744
12/16/2013 1.8 1.82 1.8 1.81 387,936
12/13/2013 1.77 1.81 1.76 1.8 332,415
12/12/2013 1.77 1.78 1.75 1.78 1,206,827
12/11/2013 1.8 1.8 1.77 1.78 741,761
12/10/2013 1.82 1.83 1.77 1.79 2,693,842
12/09/2013 1.82 1.84 1.79 1.81 1,476,791
12/06/2013 1.84 1.84 1.81 1.81 465,854
12/05/2013 1.81 1.83 1.79 1.82 1,213,222
12/04/2013 1.8 1.83 1.78 1.82 1,905,895
12/03/2013 1.8 1.84 1.77 1.8 961,574
12/02/2013 1.87 1.89 1.81 1.81 436,812
11/29/2013 1.88 1.888 1.85 1.87 257,215
11/27/2013 1.85 1.86 1.83 1.86 608,735
11/26/2013 1.79 1.86 1.79 1.86 2,125,162
11/25/2013 1.85 1.86 1.8 1.8 1,133,641
11/22/2013 1.88 1.88 1.85 1.86 385,138
11/21/2013 1.88 1.89 1.85 1.87 657,301
11/20/2013 1.87 1.87 1.83 1.86 613,531
11/19/2013 1.89 1.895 1.85 1.85 593,370
11/18/2013 1.9 1.91 1.85 1.89 958,690
11/15/2013 1.88 1.9 1.87 1.9 769,591
11/14/2013 1.89 1.9 1.87 1.89 540,507
11/13/2013 1.85 1.9 1.84 1.89 913,947
11/12/2013 1.87 1.89 1.85 1.85 725,862
11/11/2013 1.88 1.9 1.86 1.88 884,172
11/08/2013 1.87 1.88 1.81 1.88 1,466,697
11/07/2013 1.9 1.9 1.84 1.87 848,775
11/06/2013 1.85 1.95 1.85 1.88 3,272,782
11/05/2013 1.87 1.88 1.85 1.85 576,339
11/04/2013 1.83 1.9 1.82 1.9 1,294,783
11/01/2013 1.78 1.83 1.76 1.83 1,511,024
10/31/2013 1.79 1.82 1.78 1.78 869,641
10/30/2013 1.81 1.83 1.8 1.8 1,842,323
10/29/2013 1.82 1.83 1.8 1.82 947,207
10/28/2013 1.8 1.83 1.8 1.83 546,844
10/25/2013 1.83 1.83 1.8 1.82 827,184
10/24/2013 1.78 1.83 1.76 1.81 2,326,610
10/23/2013 1.79 1.795 1.76 1.78 709,207
10/22/2013 1.75 1.81 1.75 1.81 1,620,477
10/21/2013 1.75 1.77 1.74 1.75 754,427
10/18/2013 1.77 1.77 1.73 1.77 1,350,188
10/17/2013 1.76 1.77 1.705 1.72 845,280
10/16/2013 1.72 1.78 1.71 1.76 762,112
10/15/2013 1.72 1.74 1.7 1.7 745,609
10/14/2013 1.74 1.76 1.71 1.73 694,397
10/11/2013 1.71 1.755 1.71 1.74 812,373
10/10/2013 1.73 1.77 1.72 1.73 881,457
10/09/2013 1.74 1.76 1.7 1.7 1,770,223
10/08/2013 1.76 1.8 1.72 1.73 1,209,139
10/07/2013 1.8 1.81 1.76 1.76 446,098
10/04/2013 1.77 1.86 1.77 1.8 4,214,541
10/03/2013 1.73 1.81 1.73 1.8 4,147,766
10/02/2013 1.77 1.78 1.73 1.73 683,321
10/01/2013 1.72 1.79 1.72 1.78 946,518
09/30/2013 1.74 1.77 1.72 1.73 958,283
09/27/2013 1.77 1.781 1.75 1.75 429,956
09/26/2013 1.76 1.8 1.76 1.8 433,104
09/25/2013 1.8 1.8 1.75 1.76 423,093
09/24/2013 1.79 1.8 1.7644 1.8 326,108
09/23/2013 1.76 1.8 1.741 1.8 705,713
09/20/2013 1.8 1.82 1.745 1.78 2,371,609
09/19/2013 1.82 1.82 1.79 1.8 787,372
09/18/2013 1.79 1.81 1.78 1.8 1,608,805
09/17/2013 1.77 1.79 1.73 1.79 893,971
09/16/2013 1.77 1.79 1.77 1.78 879,943
09/13/2013 1.77 1.78 1.72 1.77 3,106,854
09/12/2013 1.77 1.79 1.75 1.76 1,198,210
09/11/2013 1.76 1.7955 1.75 1.75 609,847
09/10/2013 1.78 1.82 1.77 1.79 1,308,087
09/09/2013 1.74 1.79 1.73 1.78 1,243,602
09/06/2013 1.78 1.8 1.7399 1.75 1,304,442
09/05/2013 1.77 1.81 1.75 1.76 1,167,657
09/04/2013 1.71 1.77 1.71 1.75 736,532
09/03/2013 1.74 1.74 1.72 1.72 421,418
08/30/2013 1.73 1.75 1.7106 1.72 1,344,659
08/29/2013 1.7 1.74 1.7 1.74 560,037
08/28/2013 1.7 1.73 1.69 1.71 263,873
08/27/2013 1.7 1.72 1.69 1.7 1,944,022
08/26/2013 1.73 1.75 1.71 1.72 461,089
08/23/2013 1.72 1.77 1.72 1.74 734,471
08/22/2013 1.7 1.73 1.68 1.73 680,256
08/21/2013 1.74 1.76 1.69 1.7 1,014,045
08/20/2013 1.73 1.75 1.715 1.74 920,433
08/19/2013 1.71 1.76 1.71 1.73 901,441
08/16/2013 1.71 1.77 1.71 1.73 1,497,670
08/15/2013 1.79 1.79 1.7 1.71 3,047,668
08/14/2013 1.78 1.8 1.76 1.8 549,986
08/13/2013 1.77 1.81 1.74 1.77 1,195,355
08/12/2013 1.75 1.8 1.745 1.78 1,312,396
08/09/2013 1.79 1.83 1.74 1.74 1,799,614
08/08/2013 1.77 1.8 1.74 1.77 872,052
08/07/2013 1.78 1.79 1.76 1.77 815,612
08/06/2013 1.79 1.81 1.78 1.78 571,939
08/05/2013 1.79 1.81 1.77 1.81 874,945
08/02/2013 1.79 1.83 1.7806 1.79 466,648
08/01/2013 1.83 1.84 1.78 1.81 831,661
07/31/2013 1.76 1.84 1.75 1.84 876,959
07/30/2013 1.78 1.78 1.75 1.76 598,769
07/29/2013 1.79 1.81 1.75 1.76 799,753
07/26/2013 1.79 1.82 1.78 1.79 2,042,755
07/25/2013 1.77 1.8 1.76 1.78 1,770,932
07/24/2013 1.77 1.79 1.755 1.77 1,516,779
07/23/2013 1.83 1.85 1.75 1.77 5,499,100
07/22/2013 1.84 1.85 1.78 1.79 2,470,992
07/19/2013 1.82 1.88 1.82 1.85 700,863
07/18/2013 1.9 1.95 1.84 1.84 1,641,376
07/17/2013 1.86 1.87 1.83 1.87 5,063,714
07/16/2013 1.86 1.87 1.83 1.85 2,757,677
07/15/2013 1.83 1.875 1.82 1.85 5,850,947
07/12/2013 1.85 1.85 1.76 1.81 4,585,696
07/11/2013 1.77 1.88 1.75 1.85 8,872,305
07/10/2013 1.97 1.99 1.9 1.95 1,444,915
07/09/2013 2 2.005 1.96 1.98 1,232,925
07/08/2013 2.02 2.04 1.97 1.98 1,102,161
07/05/2013 2.03 2.05 1.97 1.99 1,609,428
07/03/2013 1.97 2.02 1.95 2 409,666
07/02/2013 2.01 2.04 1.96 2.01 764,072
07/01/2013 2.02 2.06 1.97 2.02 968,407
06/28/2013 2 2.04 1.97 2.04 2,710,976
06/27/2013 1.86 2.045 1.86 2.03 1,419,258
06/26/2013 1.87 1.92 1.83 1.86 1,454,763
06/25/2013 1.83 1.88 1.81 1.82 882,246
06/24/2013 1.78 1.85 1.75 1.8 1,979,895
06/21/2013 1.95 1.96 1.75 1.75 3,272,732
06/20/2013 1.95 1.98 1.93 1.94 1,280,677
06/19/2013 1.99 2.02 1.94 1.98 2,660,266
06/18/2013 2 2.01 1.96 1.98 2,017,899
06/17/2013 1.96 1.99 1.92 1.99 1,052,769
06/14/2013 1.97 1.97 1.91 1.94 685,877
06/13/2013 1.9 2 1.9 1.97 1,757,921
06/12/2013 1.95 1.97 1.9 1.96 771,919
06/11/2013 1.96 1.99 1.91 1.95 429,719
06/10/2013 1.95 1.97 1.93 1.97 935,385
06/07/2013 1.95 1.975 1.9 1.96 691,038
06/06/2013 1.88 1.93 1.88 1.93 1,793,144
06/05/2013 1.94 1.95 1.83 1.9 1,249,486
06/04/2013 1.98 2 1.92 1.94 601,654
06/03/2013 1.92 2.01 1.92 1.96 2,154,652
05/31/2013 1.96 1.97 1.91 1.92 1,390,262
05/30/2013 1.98 2.02 1.94 1.98 2,192,631
05/29/2013 1.94 1.99 1.9 1.98 1,947,843
05/28/2013 1.92 1.95 1.84 1.93 1,969,749
05/24/2013 1.81 1.93 1.8 1.91 1,987,198
05/23/2013 1.77 1.83 1.77 1.81 1,114,082
05/22/2013 1.83 1.84 1.79 1.79 1,415,314
05/21/2013 1.78 1.82 1.77 1.81 964,213
05/20/2013 1.8 1.81 1.76 1.79 949,036
05/17/2013 1.73 1.8 1.73 1.79 1,539,796
05/16/2013 1.72 1.81 1.645 1.73 3,291,831
05/15/2013 1.66 1.73 1.65 1.73 1,214,235
05/14/2013 1.63 1.68 1.63 1.67 632,710
05/13/2013 1.64 1.65 1.61 1.64 490,134
05/10/2013 1.66 1.68 1.62 1.65 569,214
05/09/2013 1.67 1.68 1.65 1.66 227,810
05/08/2013 1.65 1.7 1.65 1.66 559,827
05/07/2013 1.68 1.7 1.65 1.67 476,017
05/06/2013 1.7 1.7 1.6812 1.69 264,738
05/03/2013 1.66 1.69 1.64 1.69 427,485
05/02/2013 1.6 1.66 1.6 1.65 410,246
05/01/2013 1.68 1.7 1.59 1.59 738,182
04/30/2013 1.67 1.69 1.66 1.69 581,414
04/29/2013 1.66 1.69 1.65 1.68 179,624
04/26/2013 1.67 1.69 1.65 1.68 440,736
04/25/2013 1.63 1.68 1.63 1.67 253,643
04/24/2013 1.62 1.64 1.61 1.64 155,660
04/23/2013 1.61 1.62 1.57 1.62 169,889
04/22/2013 1.58 1.61 1.57 1.6 244,777
04/19/2013 1.6 1.625 1.59 1.59 382,430
04/18/2013 1.6 1.63 1.57 1.58 785,929
04/17/2013 1.68 1.68 1.59 1.59 750,060
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 your brokers before you trade


Want to trade FX?