Vantage Drilling Company Historical Stock Prices

VTG 
$0.8122
*  
0.0206
2.47%
Get VTG Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading VTG now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    VTG After Hours
 
 
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 24-NOV-2013 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  0.8394  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
08/26/2014 1.73 1.77 1.69 1.76 1,731,069
08/25/2014 1.78 1.82 1.7 1.72 2,580,572
08/22/2014 1.81 1.82 1.77 1.78 1,068,152
08/21/2014 1.88 1.88 1.81 1.82 1,511,714
08/20/2014 1.86 1.91 1.82 1.89 2,000,807
08/19/2014 1.84 1.86 1.82 1.86 840,769
08/18/2014 1.81 1.85 1.78 1.85 1,121,010
08/15/2014 1.84 1.84 1.76 1.79 874,424
08/14/2014 1.82 1.85 1.79 1.82 761,133
08/13/2014 1.82 1.84 1.78 1.81 916,002
08/12/2014 1.84 1.86 1.81 1.81 370,671
08/11/2014 1.83 1.87 1.78 1.85 561,143
08/08/2014 1.79 1.85 1.79 1.83 624,974
08/07/2014 1.77 1.84 1.76 1.8 1,879,805
08/06/2014 1.78 1.81 1.76 1.77 1,265,710
08/05/2014 1.81 1.87 1.77 1.77 2,674,897
08/04/2014 1.89 1.91 1.84 1.88 1,221,253
08/01/2014 1.88 1.89 1.83 1.89 1,839,373
07/31/2014 1.88 1.8826 1.85 1.87 1,355,140
07/30/2014 1.89 1.9 1.86 1.89 1,545,085
07/29/2014 1.92 1.92 1.88 1.88 580,172
07/28/2014 1.93 1.95 1.89 1.91 464,195
07/25/2014 1.9 1.94 1.89 1.93 1,853,691
07/24/2014 1.97 1.97 1.91 1.91 1,023,390
07/23/2014 1.94 1.98 1.93 1.97 684,572
07/22/2014 1.93 1.97 1.915 1.95 1,117,060
07/21/2014 1.91 1.96 1.89 1.93 955,210
07/18/2014 1.89 1.92 1.86 1.92 1,531,269
07/17/2014 1.93 1.96 1.895 1.91 1,118,950
07/16/2014 1.94 1.96 1.91 1.95 521,046
07/15/2014 1.92 1.94 1.9 1.93 1,156,787
07/14/2014 1.87 1.93 1.85 1.91 1,290,290
07/11/2014 1.87 1.89 1.85 1.86 919,494
07/10/2014 1.86 1.89 1.85 1.88 710,657
07/09/2014 1.93 1.93 1.89 1.9 1,051,564
07/08/2014 1.92 1.94 1.89 1.93 1,115,609
07/07/2014 1.97 1.97 1.85 1.93 973,146
07/03/2014 1.92 1.98 1.88 1.97 640,056
07/02/2014 1.97 1.99 1.91 1.93 2,529,318
07/01/2014 1.93 1.99 1.87 1.98 3,577,109
06/30/2014 1.87 1.94 1.85 1.92 2,597,013
06/27/2014 1.88 1.94 1.86 1.87 2,453,712
06/26/2014 1.93 1.94 1.87 1.9 1,053,770
06/25/2014 1.83 1.93 1.83 1.92 1,644,277
06/24/2014 1.94 1.97 1.9 1.92 4,070,215
06/23/2014 1.93 2.02 1.88 1.96 6,220,482
06/20/2014 1.89 1.95 1.88 1.93 3,230,580
06/19/2014 1.89 1.89 1.84 1.87 969,882
06/18/2014 1.85 1.89 1.84 1.88 1,017,763
06/17/2014 1.81 1.86 1.79 1.86 3,442,382
06/16/2014 1.79 1.82 1.76 1.81 1,878,114
06/13/2014 1.76 1.79 1.75 1.79 1,723,831
06/12/2014 1.75 1.75 1.72 1.74 791,962
06/11/2014 1.72 1.75 1.72 1.74 907,462
06/10/2014 1.75 1.75 1.72 1.73 2,538,416
06/09/2014 1.73 1.755 1.72 1.74 5,012,870
06/06/2014 1.7 1.735 1.69 1.73 5,031,899
06/05/2014 1.68 1.69 1.66 1.69 1,612,740
06/04/2014 1.68 1.7 1.675 1.69 1,030,249
06/03/2014 1.65 1.7 1.64 1.69 1,934,809
06/02/2014 1.67 1.67 1.65 1.65 928,211
05/30/2014 1.66 1.68 1.64 1.67 991,558
05/29/2014 1.66 1.68 1.64 1.66 1,227,086
05/28/2014 1.69 1.69 1.66 1.66 810,252
05/27/2014 1.66 1.69 1.66 1.69 901,431
05/23/2014 1.66 1.67 1.65 1.67 783,877
05/22/2014 1.64 1.67 1.63 1.66 926,978
05/21/2014 1.63 1.66 1.62 1.65 1,034,910
05/20/2014 1.66 1.66 1.62 1.64 3,474,060
05/19/2014 1.67 1.68 1.65 1.66 1,218,752
05/16/2014 1.68 1.68 1.66 1.68 537,612
05/15/2014 1.69 1.7 1.66 1.69 1,687,075
05/14/2014 1.7 1.71 1.66 1.69 2,058,153
05/13/2014 1.72 1.73 1.69 1.7 5,751,520
05/12/2014 1.72 1.72 1.6999 1.72 3,668,806
05/09/2014 1.69 1.72 1.66 1.72 2,272,072
05/08/2014 1.72 1.73 1.68 1.71 2,116,522
05/07/2014 1.67 1.73 1.66 1.71 3,777,538
05/06/2014 1.7 1.71 1.645 1.68 1,711,985
05/05/2014 1.65 1.71 1.62 1.71 7,453,156
05/02/2014 1.66 1.69 1.64 1.66 1,519,961
05/01/2014 1.68 1.68 1.64 1.66 1,377,404
04/30/2014 1.71 1.72 1.66 1.67 6,737,171
04/29/2014 1.75 1.7664 1.71 1.72 1,862,266
04/28/2014 1.77 1.7788 1.725 1.73 728,355
04/25/2014 1.78 1.79 1.75 1.76 1,354,842
04/24/2014 1.76 1.79 1.73 1.78 997,698
04/23/2014 1.81 1.81 1.76 1.78 816,361
04/22/2014 1.74 1.85 1.73 1.8 2,444,665
04/21/2014 1.72 1.74 1.7 1.74 1,227,790
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
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?