VMEDVIRGIN MEDIA INC COM STK USD0.0111/20/2009
LAST:

 988.3		CHANGE:
 3.40		OPEN:
1019.0		HIGH:
1019.0		ASK:
0.0		VOLUME:
159,442
CHANGE(%):
0.34		PREV:
984.9		LOW:
986.2		BID:
0.0		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/091019.01019.0986.2988.3159,4420
11/19/091000.01000.0978.5984.913,2540
11/18/09983.51004.9983.5983.5101,1780
11/17/09975.01007.5946.2983.034,9380
11/16/09945.5988.0945.5975.537,9270
11/13/09958.0965.7956.5956.5200,9220
11/12/09980.0986.0943.5955.0149,8230
11/11/09959.0965.0939.6964.6194,4140
11/10/09915.0949.5907.0937.6162,1710
11/09/09900.0915.0900.0915.0153,0180
11/06/09913.5913.5887.6910.087,2170
11/05/09897.0910.5877.0900.053,1850
11/04/09898.5915.2869.5889.0159,6550
11/03/09899.0904.5857.5904.557,0790
11/02/09853.0875.0849.1860.035,9910
10/30/09904.0904.0830.0830.029,0230
10/29/09861.0903.5850.0900.0418,1020
10/28/09840.0864.0825.0830.01,329,0910
10/27/09856.0868.5833.4861.5113,7790
10/26/09850.0862.5846.6862.5627,8800
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist