Stock Quote for NYSE, VQ

VENOCO INC

11/20/09 17:49

LAST: 11.46	CHANGE: 0.33	OPEN: 11.70	HIGH: 11.90	ASK: 0.00	VOLUME: 344,664
LAST: 11.46	CHANGE(%): 2.80	PREV: 11.79	LOW: 11.45	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	11.70	11.90	11.45	11.46	343,900
11/19/09	12.25	12.34	11.71	11.79	508,300
11/18/09	12.90	13.01	12.37	12.45	367,400
11/17/09	12.94	13.09	12.61	12.84	261,600
11/16/09	13.31	13.45	12.56	13.11	361,000
11/13/09	13.08	13.20	12.62	12.99	309,400
11/12/09	14.26	14.26	12.83	13.05	316,400
11/11/09	14.23	14.50	13.62	14.05	160,100
11/10/09	13.87	14.19	13.55	14.08	352,600
11/09/09	13.94	14.20	13.47	13.82	347,500
11/06/09	13.74	13.96	13.46	13.71	254,400
11/05/09	13.30	14.01	13.12	13.93	264,800
11/04/09	13.19	13.54	12.97	13.07	258,200
11/03/09	12.30	13.10	12.00	13.00	331,000
11/02/09	12.67	12.91	12.03	12.52	271,600
10/30/09	13.30	13.30	12.36	12.60	380,000
10/29/09	13.00	13.71	12.92	13.26	289,800
10/28/09	13.61	13.76	12.47	12.76	673,800
10/27/09	14.21	14.23	13.59	13.90	381,900
10/26/09	14.60	15.22	13.68	13.94	470,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist