Valuevision Media, Inc. Stock Price History | Historical VVTV Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	3.810	4.090	3.810	4.020	0	+0.16(+4.15%)
May 21, 2013	3.750	3.900	3.660	3.860	0	+0.09(+2.39%)
May 20, 2013	3.930	3.930	3.750	3.770	0	-0.13(-3.33%)
May 17, 2013	3.880	3.960	3.830	3.900	0	+0.05(+1.30%)
May 16, 2013	4.020	4.030	3.840	3.850	222,206	-0.19(-4.70%)
May 15, 2013	3.990	4.130	3.970	4.040	0	+0.03(+0.75%)
May 13, 2013	4.060	4.080	4.000	4.010	0	-0.09(-2.20%)
May 10, 2013	4.120	4.180	4.070	4.100	0	-0.10(-2.38%)
May 09, 2013	4.060	4.210	4.020	4.200	264,520	+0.16(+3.96%)
May 08, 2013	3.940	4.080	3.910	4.040	0	+0.11(+2.80%)
May 07, 2013	4.010	4.050	3.850	3.930	0	-0.05(-1.26%)
May 06, 2013	4.080	4.090	3.960	3.980	0	-0.14(-3.40%)
May 03, 2013	4.250	4.250	4.115	4.120	0	-0.09(-2.14%)
May 02, 2013	3.990	4.230	3.950	4.210	0	+0.22(+5.51%)
May 01, 2013	4.250	4.290	3.960	3.990	0	-0.31(-7.21%)
Apr 30, 2013	4.150	4.300	4.120	4.300	0	+0.16(+3.86%)
Apr 29, 2013	4.240	4.255	4.100	4.140	237,915	-0.07(-1.66%)
Apr 26, 2013	4.210	4.290	4.090	4.210	308,066	-0.05(-1.17%)
Apr 25, 2013	4.350	4.389	4.220	4.260	404,014	-0.07(-1.62%)
Apr 24, 2013	4.350	4.350	4.200	4.330	0	+0.01(+0.23%)
Apr 23, 2013	4.380	4.470	4.270	4.320	207,938	-0.03(-0.69%)
Apr 22, 2013	4.170	4.350	4.050	4.350	271,540	+0.17(+4.07%)
Apr 19, 2013	4.150	4.210	4.130	4.180	88,543	+0.06(+1.46%)
Apr 18, 2013	4.200	4.310	4.060	4.120	402,444	-0.12(-2.83%)
Apr 17, 2013	4.230	4.378	4.120	4.240	284,119	-0.02(-0.47%)
Apr 16, 2013	3.990	4.290	3.930	4.260	539,545	+0.29(+7.30%)
Apr 15, 2013	4.070	4.070	3.920	3.970	718,875	-0.10(-2.46%)
Apr 12, 2013	3.900	4.080	3.820	4.070	446,938	+0.15(+3.83%)
Apr 11, 2013	3.720	4.000	3.680	3.920	681,959	+0.20(+5.38%)
Apr 10, 2013	3.560	3.770	3.510	3.720	568,989	+0.18(+5.08%)
Apr 09, 2013	3.390	3.560	3.370	3.540	359,847	+0.17(+5.04%)
Apr 08, 2013	3.350	3.420	3.300	3.370	89,327	+0.01(+0.30%)
Apr 05, 2013	3.370	3.470	3.300	3.360	171,959	-0.09(-2.61%)
Apr 04, 2013	3.280	3.470	3.240	3.450	175,851	+0.14(+4.23%)
Apr 03, 2013	3.350	3.400	3.240	3.310	173,939	-0.06(-1.78%)
Apr 02, 2013	3.260	3.380	3.200	3.370	136,987	+0.15(+4.66%)
Apr 01, 2013	3.500	3.540	3.160	3.220	227,431	-0.24(-6.94%)
Mar 28, 2013	3.370	3.470	3.335	3.460	101,235	+0.07(+2.06%)
Mar 27, 2013	3.380	3.450	3.330	3.390	114,342	+0.00(+0.00%)
Mar 26, 2013	3.320	3.420	3.270	3.390	92,669	+0.07(+2.11%)
Mar 25, 2013	3.390	3.410	3.280	3.320	89,220	-0.12(-3.49%)
Mar 22, 2013	3.400	3.480	3.350	3.440	157,792	+0.08(+2.38%)
Mar 21, 2013	3.300	3.429	3.270	3.360	66,740	+0.03(+0.90%)
Mar 20, 2013	3.240	3.400	3.200	3.330	229,257	+0.06(+1.83%)
Mar 19, 2013	3.350	3.490	3.250	3.270	255,876	-0.11(-3.25%)
Mar 18, 2013	3.590	3.600	3.380	3.380	210,413	-0.20(-5.59%)
Mar 15, 2013	3.600	3.610	3.470	3.580	367,309	-0.03(-0.83%)
Mar 14, 2013	3.630	3.790	3.550	3.610	618,283	+0.00(+0.00%)
Mar 13, 2013	3.350	3.730	3.270	3.610	649,918	+0.26(+7.76%)
Mar 12, 2013	3.450	3.480	3.330	3.350	341,472	-0.03(-0.89%)
Mar 11, 2013	3.150	3.395	3.110	3.380	353,777	+0.21(+6.62%)
Mar 08, 2013	3.180	3.257	3.100	3.170	239,365	+0.01(+0.32%)
Mar 07, 2013	3.100	3.250	2.950	3.160	1,126,712	+0.43(+15.75%)
Mar 06, 2013	2.690	2.750	2.600	2.730	187,878	+0.07(+2.63%)
Mar 05, 2013	2.670	2.750	2.620	2.660	116,084	+0.02(+0.76%)
Mar 04, 2013	2.720	2.720	2.570	2.640	217,483	-0.06(-2.22%)

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