Venture Life Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2018 45.00 45.50 45.00 47.50 225,000
Sep 19, 2018 45.88 45.88 45.50 47.50 7,000
Sep 18, 2018 47.00 48.99 46.00 47.90 146,640
Sep 17, 2018 47.60 47.60 47.60 48.90 30,100
Sep 14, 2018 49.32 50.00 47.60 48.90 4,467
Sep 13, 2018 0.00 0.00 0.00 48.90 0
Sep 12, 2018 48.72 49.53 48.72 48.90 46,477
Sep 11, 2018 46.83 46.83 46.83 48.40 37,472
Sep 10, 2018 46.80 46.80 46.80 48.40 9,200
Sep 7, 2018 48.72 48.72 48.72 48.40 3,946
Sep 6, 2018 46.80 46.80 46.80 48.40 9,596
Sep 5, 2018 0.00 0.00 0.00 48.40 2,624
Sep 4, 2018 0.00 0.00 0.00 48.40 0
Sep 3, 2018 47.50 47.50 47.50 48.40 51,700
Aug 31, 2018 0.00 0.00 0.00 48.40 19,901
Aug 30, 2018 0.00 0.00 0.00 48.40 0
Aug 29, 2018 49.53 49.53 46.80 48.40 13,632
Aug 28, 2018 52.50 52.50 48.00 48.90 23,040
Aug 27, 2018 50.10 0.00 0.00 52.50 0
Aug 24, 2018 50.10 50.10 50.00 52.50 10,436
Aug 23, 2018 53.70 53.70 53.70 52.50 25,870
Aug 22, 2018 53.70 53.70 50.35 52.50 8,994
Aug 21, 2018 53.00 54.00 51.08 52.50 52,438
Aug 20, 2018 52.00 52.00 49.28 51.00 5,118
Aug 17, 2018 48.40 53.00 48.40 51.00 22,627
Aug 16, 2018 47.00 48.75 47.00 48.00 109,693
Aug 15, 2018 45.40 46.00 45.40 46.20 49,686
Aug 14, 2018 45.43 46.97 45.43 45.70 54,880
Aug 13, 2018 46.34 46.49 46.34 46.20 10,346
Aug 10, 2018 46.34 46.34 46.34 46.20 10,000
Aug 9, 2018 45.40 46.44 45.40 46.20 49,896
Aug 8, 2018 45.45 46.00 45.41 46.00 26,720
Aug 7, 2018 45.96 46.00 45.40 45.70 43,913
Aug 6, 2018 48.40 48.40 45.40 45.70 150,780
Aug 3, 2018 48.00 48.99 48.00 48.70 26,103
Aug 2, 2018 48.42 48.42 48.42 49.20 32,000
Aug 1, 2018 48.56 48.56 48.40 49.20 10,420
Jul 31, 2018 50.71 50.71 48.53 49.70 10,021
Jul 30, 2018 51.80 52.67 48.82 49.70 128,737
Jul 27, 2018 52.00 55.00 51.14 51.50 100,409
Jul 26, 2018 47.00 52.00 47.00 50.50 87,487
Jul 25, 2018 46.92 47.00 46.30 46.50 24,710
Jul 24, 2018 45.14 46.93 45.14 46.50 142,615
Jul 23, 2018 47.00 47.00 44.21 46.00 52,109
Jul 20, 2018 42.97 47.00 40.75 45.00 6,067,186
Jul 19, 2018 42.94 42.94 42.94 41.50 15,000
Jul 18, 2018 41.00 41.00 41.00 41.50 14,571
Jul 17, 2018 42.91 42.91 42.91 41.50 2,330
Jul 16, 2018 41.36 41.52 41.36 41.50 152,752
Jul 13, 2018 40.00 40.70 40.00 40.50 12,788
Showing 1 to 50 of 261