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

Monday, November 23, 2009, 8:59PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
inVentiv Health, Inc. (VTIV)At 4:00PM ET: 16.42  Up 0.32 (1.99%)  
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*
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
3-Nov-0916.7217.0516.6617.03123,50017.03
2-Nov-0917.0217.3816.7316.88112,80016.88
30-Oct-0917.2217.3616.8916.98145,10016.98
29-Oct-0917.1817.3916.9617.28104,80017.28
28-Oct-0917.7017.7316.8617.00221,30017.00
27-Oct-0918.0518.1717.6517.69101,90017.69
26-Oct-0918.2818.6117.9117.95120,00017.95
23-Oct-0918.6118.7518.1818.1892,70018.18
22-Oct-0918.6018.6918.3318.47162,80018.47
21-Oct-0918.8718.9718.5018.53258,70018.53
20-Oct-0918.7518.8918.4518.49278,10018.49
19-Oct-0918.7218.8818.1418.46183,80018.46
16-Oct-0917.5618.4717.4318.43343,10018.43
15-Oct-0917.7317.8517.3617.62152,30017.62
14-Oct-0917.9518.0017.6617.7585,80017.75
13-Oct-0917.9917.9917.5417.68120,50017.68
12-Oct-0917.7718.1117.5317.9490,90017.94
9-Oct-0916.8917.6616.8917.60164,60017.60
8-Oct-0916.8117.2516.8116.85111,20016.85
7-Oct-0916.5616.8816.3916.7658,90016.76
6-Oct-0916.3516.7816.2016.5771,20016.57
5-Oct-0916.0016.3215.9016.2273,30016.22
2-Oct-0916.2216.3015.8715.95107,40015.95
1-Oct-0916.5516.6616.1416.42192,70016.42
30-Sep-0917.0817.1416.4916.73133,90016.73
29-Sep-0917.2317.3016.5317.12128,70017.12
28-Sep-0916.6117.3216.5217.16120,70017.16
25-Sep-0916.7716.7716.2116.49123,40016.49
24-Sep-0917.5017.5016.7016.94150,10016.94
23-Sep-0917.4817.8517.4017.49136,30017.49
22-Sep-0917.2917.6517.0217.4353,00017.43
21-Sep-0917.1817.5017.0017.20104,70017.20
18-Sep-0917.1017.4917.0817.26175,80017.26
17-Sep-0916.9517.1116.8517.0776,90017.07
16-Sep-0916.8416.9916.6516.9986,70016.99
15-Sep-0916.7216.8516.6016.84113,00016.84
14-Sep-0916.7716.8616.7516.8083,30016.80
11-Sep-0916.7716.9616.5816.7593,70016.75
10-Sep-0916.2316.8016.2116.80110,20016.80
9-Sep-0916.0416.5016.0416.32103,40016.32
8-Sep-0916.1216.1915.9216.0999,20016.09
4-Sep-0915.8116.1015.2915.96142,70015.96
3-Sep-0915.7515.9215.7215.8872,10015.88
2-Sep-0915.7115.8715.4215.75208,50015.75
1-Sep-0915.7716.2015.4815.70188,40015.70
31-Aug-0915.7615.9415.0015.90207,20015.90
28-Aug-0915.9015.9915.5815.89150,20015.89
27-Aug-0915.5815.9015.5015.87181,10015.87
26-Aug-0915.5715.6915.3315.5898,20015.58
25-Aug-0915.4015.7015.3215.63215,30015.63
24-Aug-0915.3515.5015.0615.38121,40015.38
21-Aug-0915.1915.4414.8715.32185,30015.32
* 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