$58.74 -0.75 (%) Vantiv Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNTV historical data

Date Open High Low Close Volume
7/27/201659.5359.5358.5058.741,314,229
7/26/201659.2859.5358.8859.49988,873
7/25/201659.3559.4459.1059.241,176,435
7/22/201659.3059.5458.7059.43727,541
7/21/201658.9859.3158.6159.131,342,878
7/20/201659.5959.5958.7358.941,264,780
7/19/201659.0159.0158.5958.791,144,188
7/18/201659.0259.1258.6658.99731,618
7/15/201659.3659.5058.8758.91870,215
7/14/201659.3359.5559.0159.26832,862
7/13/201659.4359.4858.9759.06737,682
7/12/201659.2459.5758.9459.081,054,790
7/11/201658.9859.6258.8759.131,393,682
7/8/201658.6159.4158.1858.981,149,316
7/7/201657.6358.5857.5058.191,728,679
7/6/201657.2657.8757.2157.851,664,280
7/5/201656.2357.6756.1457.561,698,103
7/1/201656.4956.9056.2056.341,294,008
6/30/201655.0956.8455.0456.602,784,421
6/29/201654.0055.1153.5055.052,160,740
6/28/201652.8453.4352.5853.371,961,728
6/27/201652.2752.8752.0352.352,440,596
6/24/201651.4153.0750.9852.703,154,817
6/23/201652.9953.3252.7353.291,474,648
6/22/201653.3853.6252.6552.711,380,520
6/21/201653.7454.2053.1853.421,207,642
6/20/201653.8254.5553.5653.682,509,663
6/17/201652.8553.4552.7253.182,794,660
6/16/201651.1453.1251.0253.022,849,586
6/15/201651.2151.4850.8351.251,314,860
6/14/201651.0551.2850.5251.251,193,633
6/13/201651.3551.8751.0551.211,857,525
6/10/201653.1053.1051.4451.801,593,217
6/9/201653.1253.8553.1153.521,169,935
6/8/201653.7953.9753.1453.421,557,871
6/7/201653.7354.0053.5053.871,534,408
6/6/201653.3653.8852.9953.801,283,424
6/3/201654.1154.1153.0653.361,138,233
6/2/201653.7254.1653.5654.131,242,404
6/1/201653.5153.8453.2253.69978,912
5/31/201653.9454.1853.3853.771,335,017
5/27/201653.8854.2853.4953.98673,262
5/26/201654.3754.4953.9254.041,419,102
5/25/201654.5354.7353.9254.311,163,312
5/24/201653.3854.6353.0554.531,387,976
5/23/201653.1653.2052.2453.021,999,260
5/20/201653.8253.8953.0353.121,977,043
5/19/201653.7754.0052.9753.471,617,707
5/18/201654.1454.2753.3253.881,314,362
5/17/201654.6554.8953.9054.26752,019
5/16/201654.7555.1854.5254.641,026,453
5/13/201655.2555.8454.5754.751,023,069
5/12/201655.9355.9354.8255.221,598,920
5/11/201655.6456.2955.5455.661,625,666
5/10/201655.9656.2555.6855.981,227,001
5/9/201655.0055.8754.8155.751,902,575
5/6/201654.1155.1154.0555.07931,552
5/5/201654.1954.4753.8154.251,366,594
5/4/201653.6854.1653.4554.031,408,948
5/3/201654.5055.1853.4754.061,579,145
5/2/201654.5154.7054.0954.641,502,187
4/29/201655.0055.2153.6954.542,395,194
4/28/201656.2456.4155.0155.291,538,022
4/27/201655.7558.0955.3956.493,692,569
4/26/201654.8555.3854.2554.301,905,682
4/25/201654.2154.7154.1054.631,001,076
4/22/201654.0254.4953.6954.351,300,943
4/21/201655.2255.6754.1754.201,600,397
4/20/201655.5455.9055.0855.371,140,220
4/19/201656.0856.1954.9655.311,090,714
4/18/201654.7555.6954.6255.671,398,410
4/15/201654.7355.2754.6254.901,053,413
4/14/201654.6055.0354.1854.62618,902
4/13/201654.3854.7853.6854.651,845,047
4/12/201654.2154.4653.2054.141,540,341
4/11/201655.1555.2254.1254.171,642,769
4/8/201654.6355.1154.1854.771,770,475
4/7/201654.3955.1353.9154.322,195,819
4/6/201653.0854.4953.0354.421,614,070
4/5/201653.6553.6852.7952.891,252,541
4/4/201653.9354.6153.5654.051,738,588
4/1/201652.8453.9552.7053.951,102,732
3/31/201653.6554.5053.5553.881,234,471
3/30/201653.8054.1553.6053.871,098,203
3/29/201652.6353.6652.6053.511,164,748
3/28/201652.5752.8152.2052.68636,272
3/24/201652.8753.1552.0052.56866,096
3/23/201653.4453.9053.0153.10935,973
3/22/201652.5053.8152.4253.441,407,651
3/21/201651.9453.3751.7052.891,816,656
3/18/201651.1151.7150.6351.351,164,502
3/17/201651.2651.3550.8751.161,020,944
3/16/201651.2651.6350.8551.091,610,287
3/15/201651.4451.8251.2451.461,544,479
3/14/201651.5551.7951.2451.641,098,213
3/11/201651.5951.8751.2951.551,084,213
3/10/201651.4451.8650.9851.28941,761
3/9/201651.4552.3550.5151.371,222,052
3/8/201652.1952.4750.9551.051,980,516
3/7/201652.6353.0452.3052.611,541,697
  • Showing 1-100 of 1,094 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center