Venture Life Group Historic Prices

 
     
Date Open High Low Close Volume
Dec 14, 2018 45.94 45.94 45.94 45.50 5,000
Dec 13, 2018 45.00 45.65 45.00 45.50 175,082
Dec 12, 2018 45.50 45.50 45.50 45.50 5,166
Dec 11, 2018 45.02 45.02 45.00 46.00 6,252
Dec 10, 2018 0.00 0.00 0.00 46.00 45,000
Dec 7, 2018 46.80 46.80 46.80 46.00 1,127
Dec 6, 2018 45.02 45.02 45.02 46.00 714
Dec 5, 2018 45.00 45.99 45.00 46.00 29,586
Dec 4, 2018 45.15 45.15 45.15 46.50 10,000
Dec 3, 2018 0.00 0.00 0.00 47.00 0
Nov 30, 2018 45.08 45.08 45.04 47.00 4,259
Nov 29, 2018 47.18 47.18 45.04 47.00 7,540
Nov 28, 2018 46.00 48.00 46.00 47.20 13,229
Nov 27, 2018 50.50 50.50 48.03 48.50 88,584
Nov 26, 2018 48.65 48.65 48.00 50.00 20,500
Nov 23, 2018 0.00 0.00 0.00 49.50 0
Nov 22, 2018 48.62 50.90 48.62 50.20 41,500
Nov 21, 2018 50.20 50.20 48.62 50.20 75,801
Nov 20, 2018 50.80 52.00 50.80 52.50 27,964
Nov 19, 2018 51.80 51.80 50.80 51.00 16,433
Nov 16, 2018 50.80 50.80 50.80 51.00 366
Nov 15, 2018 52.70 52.70 50.80 51.00 52,695
Nov 14, 2018 50.35 50.35 50.35 50.50 3,400
Nov 13, 2018 49.94 50.30 49.94 51.00 22,500
Nov 12, 2018 0.00 0.00 0.00 48.50 129,803
Nov 9, 2018 0.00 0.00 0.00 46.50 0
Nov 8, 2018 0.00 0.00 0.00 46.00 112,026
Nov 7, 2018 0.00 0.00 0.00 46.50 28,770
Nov 6, 2018 0.00 0.00 0.00 46.50 0
Nov 5, 2018 45.00 47.25 45.00 46.50 11,500
Nov 2, 2018 0.00 0.00 0.00 46.50 0
Nov 1, 2018 0.00 0.00 0.00 46.50 52,600
Oct 31, 2018 0.00 0.00 0.00 46.50 0
Oct 30, 2018 45.60 45.60 45.60 46.50 40,000
Oct 29, 2018 45.60 45.60 45.60 46.50 900
Oct 26, 2018 45.30 45.30 45.30 46.50 53,038
Oct 25, 2018 45.60 45.60 45.60 46.50 134,487
Oct 24, 2018 45.60 45.65 45.60 46.50 20,934
Oct 23, 2018 45.60 45.60 45.60 46.50 10,000
Oct 22, 2018 45.10 0.00 0.00 46.50 0
Oct 19, 2018 45.10 47.00 45.10 46.50 23,500
Oct 18, 2018 0.00 0.00 0.00 46.50 0
Oct 17, 2018 46.65 46.65 46.65 46.50 15,200
Oct 16, 2018 46.44 47.40 46.40 46.50 39,234
Oct 15, 2018 45.00 0.00 0.00 46.00 0
Oct 12, 2018 45.00 45.00 45.00 46.00 4,000
Oct 11, 2018 45.00 45.04 45.00 46.50 26,221
Oct 10, 2018 46.00 47.25 46.00 46.50 37,623
Oct 9, 2018 45.05 45.05 45.00 45.50 11,000
Oct 8, 2018 45.04 45.30 43.00 46.00 23,601
Showing 1 to 50 of 260