VMEDVIRGIN MEDIA INC11/20/09 17:49
LAST:

 16.40		CHANGE:
 0.20		OPEN:
16.65		HIGH:
16.65		ASK:
24.50		VOLUME:
3,448,750
CHANGE(%):
1.20		PREV:
16.60		LOW:
16.24		BID:
23.28		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0916.6516.6516.2416.403,448,7000
11/19/0916.5916.8816.2416.603,012,5000
11/18/0916.6116.9216.5316.623,972,3000
11/17/0916.5517.0816.5516.7212,023,1000
11/16/0916.4816.7916.2216.656,462,5000
11/13/0916.0916.2815.8416.285,625,3000
11/12/0915.9416.3215.7715.905,797,6000
11/11/0915.9616.1815.9016.124,498,9000
11/10/0915.5116.0515.4815.9711,884,1000
11/09/0915.0115.5315.0115.515,130,8000
11/06/0914.7015.1414.6815.044,590,9000
11/05/0914.6715.0214.4414.935,709,9000
11/04/0914.6315.0514.3614.435,204,1000
11/03/0914.3314.8014.2314.355,138,9000
11/02/0914.0514.6413.9114.396,327,6000
10/30/0914.6214.6813.6013.976,529,0000
10/29/0914.1314.7813.9414.6810,032,6000
10/28/0913.5213.8113.4813.697,842,0000
10/27/0913.8914.1713.6013.623,718,0000
10/26/0913.7014.1913.7013.764,810,3000
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