Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:00PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Venoco, Inc. (VQ)

At 4:04PM ET: 11.69   0.23 (2.01%)

MORE ON VQ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 11.70 11.90 11.45 11.46 344,000 11.46 19-Nov-09 12.25 12.34 11.71 11.79 508,400 11.79 18-Nov-09 12.90 13.01 12.37 12.45 367,500 12.45 17-Nov-09 12.94 13.09 12.61 12.84 261,700 12.84 16-Nov-09 13.31 13.45 12.56 13.11 361,100 13.11 13-Nov-09 13.08 13.20 12.62 12.99 309,500 12.99 12-Nov-09 14.26 14.26 12.83 13.05 316,500 13.05 11-Nov-09 14.23 14.50 13.62 14.05 160,200 14.05 10-Nov-09 13.87 14.19 13.55 14.08 352,700 14.08 9-Nov-09 13.94 14.20 13.47 13.82 347,600 13.82 6-Nov-09 13.74 13.96 13.46 13.71 254,500 13.71 5-Nov-09 13.30 14.01 13.12 13.93 264,000 13.93 4-Nov-09 13.19 13.54 12.97 13.07 258,300 13.07 3-Nov-09 12.30 13.10 12.00 13.00 331,100 13.00 2-Nov-09 12.67 12.91 12.03 12.52 271,700 12.52 30-Oct-09 13.30 13.30 12.36 12.60 380,100 12.60 29-Oct-09 13.00 13.71 12.92 13.26 289,400 13.26 28-Oct-09 13.61 13.76 12.47 12.76 673,900 12.76 27-Oct-09 14.21 14.23 13.59 13.90 382,000 13.90 26-Oct-09 14.60 15.22 13.68 13.94 470,400 13.94 23-Oct-09 15.88 15.97 14.36 14.51 458,500 14.51 22-Oct-09 15.34 15.71 15.07 15.65 308,400 15.65 21-Oct-09 15.11 16.11 14.94 15.41 286,200 15.41 20-Oct-09 15.78 15.94 14.94 15.41 286,600 15.41 19-Oct-09 15.87 16.17 15.49 15.79 289,800 15.79 16-Oct-09 15.39 16.09 15.35 15.87 374,800 15.87 15-Oct-09 15.25 15.84 15.07 15.76 359,800 15.76 14-Oct-09 15.37 15.59 15.04 15.30 767,200 15.30 13-Oct-09 14.60 14.90 14.40 14.89 1,117,300 14.89 12-Oct-09 14.51 14.88 14.06 14.46 314,800 14.46 9-Oct-09 13.80 14.30 13.44 14.19 550,200 14.19 8-Oct-09 13.74 13.95 13.35 13.59 427,400 13.59 7-Oct-09 13.51 14.20 12.74 13.43 1,030,100 13.43 6-Oct-09 12.42 13.74 12.34 13.53 1,126,100 13.53 5-Oct-09 11.04 12.39 10.90 12.29 432,500 12.29 2-Oct-09 10.25 11.26 10.00 10.87 203,600 10.87 1-Oct-09 11.47 11.55 10.45 10.49 232,700 10.49 30-Sep-09 11.52 11.79 11.24 11.51 403,200 11.51 29-Sep-09 11.33 11.65 11.13 11.49 155,000 11.49 28-Sep-09 10.82 11.48 10.63 11.37 141,700 11.37 25-Sep-09 10.64 10.75 10.05 10.67 270,700 10.67 24-Sep-09 11.32 11.57 10.48 10.65 137,300 10.65 23-Sep-09 11.36 11.66 11.07 11.29 234,900 11.29 22-Sep-09 10.62 11.53 10.62 11.37 420,600 11.37 21-Sep-09 10.70 10.90 10.37 10.48 337,000 10.48 18-Sep-09 11.64 11.64 10.98 11.03 390,700 11.03 17-Sep-09 11.74 11.78 11.10 11.59 580,500 11.59 16-Sep-09 11.42 11.87 11.40 11.80 535,500 11.80 15-Sep-09 10.19 11.35 10.19 11.26 529,600 11.26 14-Sep-09 10.01 10.24 9.90 10.20 270,500 10.20 11-Sep-09 10.03 10.45 9.82 10.15 649,700 10.15 10-Sep-09 9.25 9.94 9.05 9.91 574,600 9.91 9-Sep-09 8.66 9.31 8.66 9.29 347,000 9.29 8-Sep-09 8.51 8.87 8.51 8.69 122,700 8.69 4-Sep-09 8.20 8.46 8.16 8.44 119,000 8.44 3-Sep-09 8.13 8.26 8.11 8.25 167,200 8.25 2-Sep-09 8.22 8.24 8.00 8.09 253,800 8.09 1-Sep-09 8.00 8.40 8.00 8.28 336,200 8.28 31-Aug-09 8.48 8.48 8.01 8.05 202,300 8.05 28-Aug-09 8.57 8.77 8.48 8.62 195,800 8.62 27-Aug-09 8.89 8.89 8.21 8.42 419,500 8.42 26-Aug-09 8.98 9.06 8.63 8.83 307,400 8.83 25-Aug-09 9.32 9.47 8.95 9.02 368,700 9.02 24-Aug-09 9.19 9.49 9.11 9.30 219,000 9.30 21-Aug-09 8.88 9.08 8.72 9.06 695,100 9.06 20-Aug-09 8.70 8.94 8.65 8.75 150,500 8.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions