V03Venture Corporation11/20/2009
LAST:

 8.630		CHANGE:
 0.16		OPEN:
8.730		HIGH:
8.730		ASK:
8.650		VOLUME:
1,174,000
CHANGE(%):
1.82		PREV:
8.790		LOW:
8.590		BID:
8.630		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/098.7308.7308.5908.6301,174,0000
11/19/098.8808.8808.7808.7901,007,0000
11/18/098.8808.9208.8008.850401,0000
11/17/098.9108.9408.7308.740868,0000
11/16/098.8208.9208.8208.910811,0000
11/13/098.8108.8708.7908.8001,055,0000
11/12/099.2509.2508.9008.9001,311,0000
11/11/099.2909.3309.2609.310374,0000
11/10/099.0109.3409.0109.2901,356,0000
11/09/098.8509.0008.8508.970470,0000
11/06/099.0409.0408.7408.8501,302,0000
11/05/099.0009.0408.9009.000236,0000
11/04/098.9009.0508.9009.000334,0000
11/03/099.0009.0508.9208.980538,0000
11/02/098.9409.0008.8308.980618,0000
10/30/099.1609.2609.0409.0501,159,0000
10/29/099.2109.2509.1009.110653,0000
10/28/099.2009.4109.1909.360567,0000
10/27/099.4209.4409.2309.330724,0000
10/26/099.4109.4809.3409.400297,0000
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