Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 5:03AM ET - U.S. Markets open in 4 hours and 27 minutes. Dow Up 1.52% Nasdaq  0.00%
inVentiv Health, Inc. (VTIV)On Feb 9: 14.24   0.00 (0.00%)  
MORE ON VTIV
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1014.2014.3214.0714.24133,70014.24
8-Feb-1014.1714.3513.9614.16147,50014.16
5-Feb-1014.4314.4413.8314.25230,60014.25
4-Feb-1015.0115.2014.4414.44218,20014.44
3-Feb-1015.0115.2315.0115.09180,40015.09
2-Feb-1015.2715.3315.0815.11201,00015.11
1-Feb-1015.3815.3815.1515.21195,60015.21
29-Jan-1015.3215.5815.2015.37217,90015.37
28-Jan-1015.6915.8115.2015.29169,90015.29
27-Jan-1015.3115.7115.3115.71124,70015.71
26-Jan-1015.4215.6915.2815.45166,30015.45
25-Jan-1015.6115.6115.3215.51155,40015.51
22-Jan-1015.7216.0615.4215.45152,90015.45
21-Jan-1016.3416.4815.7315.78145,50015.78
20-Jan-1016.5416.7716.2816.37178,90016.37
19-Jan-1016.7716.9516.5516.71342,50016.71
15-Jan-1016.7916.8016.2516.77203,10016.77
14-Jan-1016.7916.9316.7116.71106,00016.71
13-Jan-1016.4516.8316.3716.7996,50016.79
12-Jan-1016.5216.6616.3116.4492,10016.44
11-Jan-1016.5116.6616.2516.58100,60016.58
8-Jan-1016.6216.6216.3616.4884,00016.48
7-Jan-1016.3916.6316.1016.62124,70016.62
6-Jan-1016.4816.6816.3216.43109,60016.43
5-Jan-1016.8816.9016.5116.5590,20016.55
4-Jan-1016.3916.9216.3316.92122,70016.92
31-Dec-0916.5216.6316.1616.17106,50016.17
30-Dec-0916.2116.4516.0516.4569,10016.45
29-Dec-0916.2116.3616.1716.2954,70016.29
28-Dec-0916.2616.3916.1516.2493,30016.24
24-Dec-0916.2816.3916.2616.3235,30016.32
23-Dec-0916.2016.3115.8016.27141,10016.27
22-Dec-0916.1016.2015.9616.08135,10016.08
21-Dec-0915.9516.1715.7616.0992,50016.09
18-Dec-0915.9515.9515.6615.83472,80015.83
17-Dec-0915.9716.0715.5615.7989,30015.79
16-Dec-0916.1516.2816.0116.1079,60016.10
15-Dec-0916.0516.4816.0516.09136,40016.09
14-Dec-0916.0016.1715.7516.1370,00016.13
11-Dec-0916.0616.0615.7115.9245,90015.92
10-Dec-0916.1516.2515.7415.9197,40015.91
9-Dec-0916.5316.5316.1016.1484,20016.14
8-Dec-0916.4416.7016.1816.5562,90016.55
7-Dec-0916.4016.6916.4016.5886,10016.58
4-Dec-0916.2016.5016.0116.45112,00016.45
3-Dec-0916.0816.3115.8915.91120,00015.91
2-Dec-0916.0816.4815.9815.99123,40015.99
1-Dec-0915.9716.2215.8116.12112,70016.12
30-Nov-0915.7215.8815.3915.84149,00015.84
27-Nov-0915.6816.0515.5215.7983,70015.79
25-Nov-0916.4116.4116.0116.0772,40016.07
24-Nov-0916.4516.4916.1116.40101,50016.40
23-Nov-0916.1716.5916.1016.42125,50016.42
20-Nov-0916.0716.2815.9716.10245,40016.10
19-Nov-0916.2716.4116.0416.21334,20016.21
18-Nov-0916.8716.9116.3716.5993,30016.59
17-Nov-0916.9216.9416.8216.8991,90016.89
16-Nov-0917.1817.1816.5516.94245,10016.94
13-Nov-0916.8417.1716.5516.98137,80016.98
12-Nov-0917.0717.3316.5616.84176,70016.84
11-Nov-0917.3417.5517.1117.1584,20017.15
10-Nov-0916.8917.7016.8917.15166,50017.15
9-Nov-0916.8817.1916.0017.02211,40017.02
6-Nov-0916.6416.9416.2816.81132,30016.81
5-Nov-0915.2816.9814.3116.85383,20016.85
4-Nov-0917.2717.2716.5016.57213,80016.57
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions