VTNR

Historical Stock Prices

$3.54
*  
0.06
1.72%
Get VTNR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading VTNR now
Exchange: NASDAQ
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 3.52 3.62 3.32 3.54 474,475
12/18/2014 3.51 3.66 3.36 3.48 398,914
12/17/2014 3.22 3.47 3.18 3.44 297,624
12/16/2014 3.07 3.3 3.02 3.21 400,491
12/15/2014 3.26 3.3 3.05 3.05 301,615
12/12/2014 3.2 3.35 3.17 3.21 231,486
12/11/2014 3.21 3.47 3.2 3.24 244,324
12/10/2014 3.8 3.8 3.2 3.25 654,338
12/09/2014 3.04 3.47 3 3.44 800,717
12/08/2014 3.17 3.21 3 3.04 382,014
12/05/2014 3.01 3.22 3 3.21 403,989
12/04/2014 3.25 3.28 2.98 3 429,181
12/03/2014 3.13 3.32 3.11 3.21 526,177
12/02/2014 3.11 3.25 3.0505 3.08 647,313
12/01/2014 3.5 3.6 3 3.2 1,414,533
11/28/2014 3.85 3.87 3.46 3.66 293,804
11/26/2014 3.91 4.03 3.84 3.85 347,785
11/25/2014 4.05 4.19 3.91 3.91 463,448
11/24/2014 3.94 4 3.84 3.94 501,368
11/21/2014 4.08 4.15 3.9 4.01 505,621
11/20/2014 4.11 4.2 3.95 4.06 721,493
11/19/2014 4.32 4.4 4.17 4.21 357,815
11/18/2014 4.38 4.51 4.28 4.34 504,805
11/17/2014 5 5.14 4.48 4.55 769,278
11/14/2014 5.13 5.22 4.94 4.99 686,257
11/13/2014 5.44 6 5.12 5.21 1,248,035
11/12/2014 6.15 6.28 5.954 6.07 309,983
11/11/2014 6 6.36 6 6.09 371,902
11/10/2014 6.16 6.225 5.75 5.96 359,487
11/07/2014 5.79 6.21 5.78 6.19 296,773
11/06/2014 5.65 5.79 5.47 5.76 274,373
11/05/2014 5.84 5.84 5.69 5.72 219,903
11/04/2014 6.14 6.288 5.5701 5.81 407,392
11/03/2014 6.32 6.52 6.08 6.28 233,403
10/31/2014 6.25 6.37 6.13 6.32 309,344
10/30/2014 6.52 6.548 6.12 6.22 256,769
10/29/2014 6.65 6.7 6.3668 6.59 261,388
10/28/2014 6.32 6.74 6.32 6.66 525,990
10/27/2014 6.29 6.48 6.0301 6.25 349,858
10/24/2014 6.38 6.5375 6.24 6.36 230,096
10/23/2014 6.4 6.54 6.28 6.36 318,943
10/22/2014 6.44 6.55 6.26 6.3 354,926
10/21/2014 6.3 6.64 6.261 6.41 472,492
10/20/2014 6.03 6.29 5.9 6.24 454,393
10/17/2014 5.5 5.9464 5.39 5.92 473,717
10/16/2014 5.14 5.45 5.1 5.39 302,289
10/15/2014 5.1 5.33 4.84 5.32 664,053
10/14/2014 5.8 5.97 5.23 5.26 485,240
10/13/2014 5.89 6.19 5.725 5.81 686,645
10/10/2014 6.01 6.23 5.72 5.82 438,744
10/09/2014 6.52 6.52 6.01 6.07 301,991
10/08/2014 6.35 6.5 6.03 6.45 326,876
10/07/2014 6.5 6.5 6.36 6.4 175,702
10/06/2014 6.67 6.67 6.42 6.51 214,960
10/03/2014 6.55 6.7195 6.4 6.53 218,546
10/02/2014 6.8 6.83 6.4 6.5 343,839
10/01/2014 6.99 7.22 6.75 6.8 309,460
09/30/2014 7 7.02 6.76 6.96 389,841
09/29/2014 7.08 7.19 6.85 6.96 294,959
09/26/2014 6.59 7.24 6.59 7.21 330,466
09/25/2014 6.79 6.7924 6.385 6.55 400,968
09/24/2014 7.23 7.23 6.75 6.82 322,795
09/23/2014 6.93 7.16 6.76 7.14 391,845
09/22/2014 7.25 7.3405 6.8293 7.01 393,567
09/19/2014 7.61 7.62 7.05 7.3 681,319
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?