$37.57 -0.13 (%) Vantiv Inc - NYSE

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNTV historical data

Date Open High Low Close Volume
3/31/201537.4137.9337.3837.70772,269
3/30/201537.3737.7637.2137.60582,421
3/27/201536.7037.2736.5137.151,157,263
3/26/201537.5237.8237.1437.451,017,703
3/25/201538.5638.5637.6137.62664,312
3/24/201538.3438.6638.0338.541,237,021
3/23/201539.0739.0738.4138.44679,622
3/20/201538.9939.1138.3538.981,713,546
3/19/201538.2038.9537.9938.911,216,584
3/18/201537.5538.5637.3438.211,286,618
3/17/201537.3837.6537.1537.55646,622
3/16/201536.7437.4736.7237.42751,521
3/13/201536.6937.1936.3536.54891,751
3/12/201536.2436.8536.1536.78976,363
3/11/201535.9836.4735.8536.191,242,521
3/10/201536.8136.8835.9635.96986,047
3/9/201536.9037.1736.9037.13594,813
3/6/201536.8037.0436.6736.94896,300
3/5/201537.0037.1936.8336.86508,864
3/4/201537.2437.2536.9737.00831,590
3/3/201537.5837.7237.2837.38878,868
3/2/201536.9937.7236.9437.571,176,684
2/27/201537.1137.3936.8236.99736,634
2/26/201537.0037.3636.8837.191,466,028
2/25/201537.1437.3036.9137.011,724,140
2/24/201537.2437.5036.8737.101,815,566
2/23/201538.3338.4137.3237.421,940,395
2/20/201538.2938.4237.8838.32915,797
2/19/201538.2538.4837.8638.46932,057
2/18/201538.1538.4438.0438.291,135,932
2/17/201538.2938.5137.8838.091,521,248
2/13/201537.6238.4437.3638.332,356,545
2/12/201536.7038.2536.7037.513,707,977
2/11/201535.9636.2235.6635.903,321,721
2/10/201535.7835.8935.5635.731,295,948
2/9/201536.0436.0435.4535.632,272,551
2/6/201535.4335.6835.2035.36957,281
2/5/201535.6135.7435.2835.441,496,286
2/4/201535.4536.1735.3435.401,003,844
2/3/201534.9735.6934.9235.68590,470
2/2/201534.5334.8333.9234.82624,790
1/30/201534.8234.8534.0234.391,103,642
1/29/201535.0135.1234.3034.81871,692
1/28/201535.0035.5534.9335.101,426,034
1/27/201535.0035.3434.4334.961,170,665
1/26/201535.0035.3834.6235.34813,585
1/23/201534.1335.3834.1035.101,157,206
1/22/201534.0234.2533.5634.15811,483
1/21/201534.0634.3233.6033.85646,433
1/20/201534.1534.3433.8534.19555,885
1/16/201533.5134.2333.4134.14669,268
1/15/201534.3934.4633.3633.54698,564
1/14/201533.9734.0933.4933.731,089,532
1/13/201534.3734.7833.9734.331,029,769
1/12/201534.2334.2833.8833.97984,642
1/9/201534.5534.6033.9834.19585,730
1/8/201533.9434.7233.9334.501,620,589
1/7/201533.4733.7633.2933.62875,132
1/6/201533.2133.4632.9933.29830,591
1/5/201533.5033.7833.1033.25701,547
1/2/201534.1534.2333.3933.76667,919
12/31/201434.1434.3833.8933.92380,000
12/30/201434.2934.4134.0334.14603,774
12/29/201434.5334.6234.2534.32479,701
12/26/201434.6634.8534.4934.50300,421
12/24/201434.8934.9234.6634.66189,595
12/23/201434.5835.1134.5134.82648,497
12/22/201434.1834.6134.0434.56664,101
12/19/201434.5634.8134.1534.192,435,395
12/18/201434.1334.4433.9434.291,306,977
12/17/201433.3033.8733.1933.751,608,705
12/16/201433.6033.7733.2633.291,355,751
12/15/201433.3333.8233.2533.711,240,124
12/12/201433.4133.4633.0933.261,496,608
12/11/201433.4233.6733.3233.38558,323
12/10/201433.7633.8333.2233.351,029,948
12/9/201433.2633.8133.2233.81719,121
12/8/201434.0934.3733.6133.661,192,757
12/5/201434.2834.2834.0134.12871,602
12/4/201434.2134.2533.9734.121,047,166
12/3/201433.8534.2633.7834.22963,271
12/2/201433.4433.9633.4133.871,174,266
12/1/201433.6933.9133.2933.362,204,605
11/28/201433.8033.8233.6433.74765,766
11/26/201433.7533.7633.5533.671,374,378
11/25/201433.4033.6933.2933.622,312,649
11/24/201432.9833.3132.8433.261,266,065
11/21/201433.3333.3332.7032.931,523,844
11/20/201432.3533.0032.2632.961,735,790
11/19/201432.2732.5632.0632.491,560,404
11/18/201432.0132.4032.0132.251,700,203
11/17/201431.7132.0431.5231.991,382,593
11/14/201431.0131.6130.9531.581,988,614
11/13/201431.2831.3730.9631.161,138,702
11/12/201430.5031.0430.3230.901,322,039
11/11/201430.7930.7930.2430.581,106,558
11/10/201430.6230.8830.3930.701,179,625
11/7/201430.5031.0030.3230.752,194,017
11/6/201430.3030.6330.2530.502,355,135
11/5/201430.8130.8130.1230.271,539,370
  • Showing 1-100 of 760 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center