Virgin Media, Inc. Stock Price History | Historical VMED Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	49.82	50.34	49.76	50.31	0	+0.32(+0.64%)
May 23, 2013	50.25	50.41	49.79	49.99	1,537,243	-0.46(-0.91%)
May 22, 2013	50.37	50.83	50.12	50.45	0	-0.09(-0.18%)
May 21, 2013	50.30	50.64	50.21	50.54	0	+0.33(+0.66%)
May 20, 2013	49.89	50.33	49.82	50.21	0	-0.15(-0.30%)
May 17, 2013	50.69	50.70	50.14	50.36	0	-0.13(-0.26%)
May 16, 2013	50.70	50.93	50.43	50.49	2,933,471	-0.37(-0.73%)
May 15, 2013	51.28	51.28	50.71	50.86	0	-0.07(-0.14%)
May 13, 2013	50.59	51.10	50.57	50.93	0	+0.03(+0.06%)
May 10, 2013	50.88	51.29	50.78	50.90	0	+0.07(+0.14%)
May 09, 2013	51.86	51.86	50.41	50.83	0	-1.03(-1.99%)
May 08, 2013	51.32	51.89	51.21	51.86	0	+0.48(+0.93%)
May 07, 2013	50.30	51.43	50.15	51.38	0	+1.18(+2.35%)
May 06, 2013	50.27	50.33	50.00	50.20	0	+0.11(+0.22%)
May 03, 2013	50.00	50.16	49.69	50.09	0	+0.40(+0.80%)
May 02, 2013	49.58	49.74	49.09	49.69	0	+0.09(+0.18%)
May 01, 2013	48.97	49.81	48.68	49.60	0	+0.82(+1.68%)
Apr 30, 2013	49.04	49.22	48.65	48.78	0	-0.35(-0.71%)
Apr 29, 2013	49.40	49.58	49.10	49.13	3,630,739	-0.17(-0.34%)
Apr 26, 2013	48.45	49.50	48.89	49.30	2,925,363	+0.41(+0.84%)
Apr 25, 2013	48.80	49.14	48.54	48.89	4,355,683	+0.16(+0.33%)
Apr 24, 2013	49.46	49.55	48.72	48.73	0	-0.42(-0.85%)
Apr 23, 2013	49.21	49.37	48.63	49.15	3,373,942	+0.18(+0.37%)
Apr 22, 2013	49.19	49.32	48.76	48.97	2,070,098	-0.17(-0.35%)
Apr 19, 2013	49.04	49.27	48.70	49.14	5,463,621	+0.21(+0.43%)
Apr 18, 2013	49.48	49.64	48.83	48.93	5,221,711	-0.39(-0.79%)
Apr 17, 2013	49.40	49.59	49.14	49.32	3,775,171	-0.41(-0.82%)
Apr 16, 2013	49.72	49.90	49.33	49.73	4,705,667	+0.28(+0.57%)
Apr 15, 2013	50.15	50.15	49.24	49.45	2,950,059	-0.72(-1.44%)
Apr 12, 2013	50.14	50.26	49.62	50.17	4,198,931	+0.26(+0.52%)
Apr 11, 2013	49.47	50.29	49.47	49.91	5,197,209	+0.46(+0.93%)
Apr 10, 2013	49.54	49.83	49.33	49.45	3,255,785	+0.17(+0.34%)
Apr 09, 2013	49.56	49.69	49.05	49.28	2,482,411	-0.17(-0.34%)
Apr 08, 2013	49.29	49.54	48.96	49.45	2,662,704	+0.13(+0.26%)
Apr 05, 2013	49.10	49.37	48.62	49.32	2,378,192	-0.14(-0.28%)
Apr 04, 2013	49.42	49.53	49.14	49.46	4,301,307	-0.05(-0.10%)
Apr 03, 2013	49.60	49.96	49.03	49.51	6,639,820	-0.30(-0.60%)
Apr 02, 2013	49.50	50.06	49.16	49.81	5,363,795	+0.57(+1.16%)
Apr 01, 2013	49.40	49.40	48.88	49.24	2,340,225	+0.27(+0.55%)
Mar 28, 2013	48.21	49.07	48.21	48.97	7,084,004	+0.50(+1.02%)
Mar 27, 2013	47.69	48.51	47.63	48.47	4,437,779	+0.36(+0.76%)
Mar 26, 2013	47.70	48.19	47.38	48.11	5,385,104	+0.92(+1.95%)
Mar 25, 2013	47.80	47.80	46.87	47.19	6,138,046	-0.40(-0.84%)
Mar 22, 2013	47.21	47.85	46.99	47.59	4,978,106	+0.77(+1.64%)
Mar 21, 2013	46.62	46.96	46.59	46.82	7,252,999	-0.07(-0.15%)
Mar 20, 2013	46.36	47.01	46.25	46.89	4,286,200	+0.86(+1.87%)
Mar 19, 2013	46.19	46.41	45.76	46.03	4,205,220	+0.05(+0.11%)
Mar 18, 2013	46.10	46.28	45.65	45.98	9,428,102	-0.49(-1.05%)
Mar 15, 2013	46.58	46.84	46.39	46.47	6,545,618	-0.40(-0.85%)
Mar 14, 2013	47.04	47.13	46.60	46.87	9,213,076	-0.07(-0.15%)
Mar 13, 2013	47.17	47.36	46.92	46.94	5,368,103	-0.36(-0.76%)
Mar 12, 2013	47.15	47.49	47.14	47.30	10,843,488	-0.38(-0.80%)
Mar 11, 2013	47.50	47.74	47.48	47.68	4,931,022	-0.02(-0.04%)
Mar 08, 2013	47.24	47.77	47.09	47.70	8,022,393	+0.27(+0.57%)
Mar 07, 2013	47.32	47.61	46.99	47.43	4,000,416	+0.09(+0.19%)
Mar 06, 2013	47.29	47.56	46.96	47.34	8,614,862	+0.05(+0.11%)
Mar 05, 2013	47.01	47.48	46.99	47.29	7,952,659	+0.30(+0.64%)
Mar 04, 2013	46.43	47.04	46.41	46.99	4,227,640	+0.39(+0.84%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

Google and NASA Make Quantum Leap With New Computer
Josh Wolonick

Random Thoughts: The Third Dip Cometh!
Todd Harrison

Google, Facebook, Yahoo, and Twitter: Web Giants Make Unexpected Announcements
Carol Kopp

Mother of All Fed Cha-Cha Days or Last Tango on Wall Street?
Jeffrey Cooper

Random Thoughts: A Signal That Bears Watching
Todd Harrison

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE