Venture Life Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 19, 2018 43.00 43.00 41.00 42.00 25,805
Jun 18, 2018 41.67 43.18 41.22 42.00 107,197
Jun 15, 2018 40.82 40.82 40.82 39.50 2,200
Jun 14, 2018 42.72 42.72 38.08 40.00 13,264
Jun 13, 2018 42.72 42.72 42.72 41.00 2,088
Jun 12, 2018 41.50 41.50 41.50 41.00 62,498
Jun 11, 2018 42.00 42.00 39.28 41.00 36,838
Jun 8, 2018 43.00 43.00 42.98 42.50 14,623
Jun 7, 2018 43.00 43.00 43.00 42.50 55,980
Jun 6, 2018 43.00 43.00 43.00 41.50 4,639
Jun 5, 2018 40.51 43.00 40.51 41.50 43,554
Jun 4, 2018 42.00 42.00 42.00 41.50 222,302
Jun 1, 2018 39.75 41.72 38.08 40.00 57,500
May 31, 2018 0.00 0.00 0.00 40.00 0
May 30, 2018 42.60 42.60 37.00 40.00 11,899
May 29, 2018 40.28 40.28 40.28 41.00 10,000
May 28, 2018 41.25 0.00 0.00 42.00 0
May 25, 2018 41.25 43.65 39.30 42.00 57,384
May 24, 2018 40.00 43.00 39.25 40.50 24,848
May 23, 2018 43.04 44.96 43.04 43.50 7,253
May 22, 2018 45.25 45.25 43.04 44.00 9,731
May 21, 2018 44.00 45.44 44.00 44.50 29,400
May 18, 2018 42.60 42.60 42.60 44.00 30,000
May 17, 2018 42.00 44.00 42.00 44.00 42,518
May 16, 2018 44.00 44.00 42.00 44.00 2,501
May 15, 2018 42.00 42.00 42.00 44.00 2,500
May 14, 2018 42.65 42.65 42.08 44.00 3,677
May 11, 2018 43.30 43.30 43.30 44.00 4,587
May 10, 2018 45.72 45.72 45.72 44.00 12,500
May 9, 2018 46.00 46.00 46.00 44.00 59,310
May 8, 2018 43.20 43.20 43.20 42.00 52,259
May 7, 2018 0.00 0.00 0.00 42.00 0
May 4, 2018 0.00 0.00 0.00 42.00 75,000
May 3, 2018 43.20 43.20 43.20 42.00 12,350
May 2, 2018 43.00 43.20 43.00 42.00 2,417
May 1, 2018 41.05 43.00 41.05 41.50 23,681
Apr 30, 2018 42.88 42.88 42.88 41.50 53,056
Apr 27, 2018 40.28 40.28 38.50 39.50 23,564
Apr 26, 2018 40.00 42.79 40.00 42.00 12,497
Apr 25, 2018 41.08 41.08 40.10 42.00 7,429
Apr 24, 2018 44.72 44.72 44.72 43.00 1,000
Apr 23, 2018 43.30 43.30 41.00 43.00 11,299
Apr 20, 2018 0.00 0.00 0.00 44.50 0
Apr 19, 2018 0.00 0.00 0.00 44.50 0
Apr 18, 2018 0.00 0.00 0.00 44.50 25,000
Apr 17, 2018 0.00 0.00 0.00 44.50 0
Apr 16, 2018 45.34 0.00 0.00 44.50 0
Apr 13, 2018 45.34 45.34 45.34 44.50 62
Apr 12, 2018 0.00 0.00 0.00 44.50 31,891
Apr 11, 2018 42.00 42.00 42.00 43.50 8,467
Showing 1 to 50 of 261