$45.02 0.00 (%) Vantiv Inc - NYSE

Sep. 3, 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
9/3/201544.7645.4244.5145.021,419,648
9/2/201543.8944.7143.3344.571,493,214
9/1/201543.0843.8843.0243.361,190,425
8/31/201544.3444.8043.8144.041,312,799
8/28/201544.2244.7243.7144.51934,243
8/27/201543.8144.5343.5044.401,419,358
8/26/201542.2143.2741.4443.201,407,614
8/25/201543.2443.8541.2841.301,659,101
8/24/201541.2042.5638.2041.491,438,787
8/21/201543.5143.7842.9342.94989,188
8/20/201544.7445.0044.1144.14687,548
8/19/201545.3245.4044.3744.881,084,949
8/18/201545.4445.8145.0145.45768,392
8/17/201545.1845.6745.0045.30986,708
8/14/201544.8045.4644.7145.40738,525
8/13/201544.6845.1044.4744.74755,833
8/12/201544.4444.7243.9544.72835,765
8/11/201543.9644.7143.9644.611,158,706
8/10/201544.0844.5443.9944.37748,578
8/7/201543.9344.2043.5443.861,207,019
8/6/201544.0044.3143.7743.951,328,731
8/5/201544.3044.4444.0044.011,027,957
8/4/201543.6944.5343.6944.001,286,440
8/3/201544.2544.3143.1343.651,963,746
7/31/201543.3344.1643.2244.002,099,405
7/30/201542.8843.3642.5143.153,087,985
7/29/201543.2144.3042.2842.773,850,004
7/28/201539.7940.6539.4340.511,667,451
7/27/201539.9340.1339.4839.591,108,140
7/24/201540.4540.6540.0740.20666,873
7/23/201540.8040.9940.4040.521,025,117
7/22/201540.4840.9040.4140.86956,689
7/21/201540.2240.7140.1140.621,194,397
7/20/201539.8040.4239.5340.35774,236
7/17/201539.9740.1339.4939.71492,818
7/16/201540.1140.2539.7740.03718,989
7/15/201539.5240.2339.2939.80950,482
7/14/201539.1539.6239.1139.49622,905
7/13/201539.3139.3138.9339.13856,724
7/10/201539.1239.2938.8538.98536,642
7/9/201538.8739.0438.6438.751,100,660
7/8/201538.5338.7938.2638.32985,527
7/7/201538.8539.0738.4438.921,027,050
7/6/201538.2538.9138.2538.881,119,930
7/2/201538.7538.7538.3938.66595,831
7/1/201538.3438.7838.2538.74811,988
6/30/201538.1238.2137.6938.191,642,779
6/29/201538.3638.4537.7537.761,115,536
6/26/201538.8839.0138.5938.622,432,997
6/25/201539.1539.3038.8538.871,612,269
6/24/201539.7539.7538.7638.971,425,539
6/23/201540.2940.4439.7639.851,770,890
6/22/201540.1940.5440.0140.19986,124
6/19/201540.0340.2439.7439.941,100,657
6/18/201539.8240.2139.7639.981,627,073
6/17/201540.0640.0639.5239.74872,192
6/16/201539.9040.0839.7839.90617,189
6/15/201540.2240.2839.6839.90708,593
6/12/201540.4040.8240.3340.39781,251
6/11/201540.8041.0940.6340.671,675,699
6/10/201540.2640.9540.1940.81710,413
6/9/201539.8840.2339.6140.11793,730
6/8/201540.1340.3639.8039.94916,716
6/5/201540.1240.1939.7840.08473,492
6/4/201540.5640.8140.0840.20646,453
6/3/201540.5041.0040.4040.85772,021
6/2/201539.8540.4539.7340.44668,081
6/1/201540.0640.3639.6340.091,165,604
5/29/201540.4240.4239.6740.001,068,600
5/28/201540.3640.4639.5939.96801,826
5/27/201540.4040.5540.2140.43571,981
5/26/201540.2040.4240.0840.26651,582
5/22/201540.4640.6440.3740.46718,420
5/21/201540.2140.7040.1840.651,201,867
5/20/201541.0241.0840.0840.301,775,531
5/19/201540.7740.9840.5740.641,424,120
5/18/201540.3540.8340.1240.671,586,980
5/15/201540.2840.5640.1940.33542,410
5/14/201540.3640.4640.1340.31804,319
5/13/201540.1440.3839.9540.09445,226
5/12/201540.2540.2539.8940.11557,974
5/11/201540.3040.7740.2040.43613,842
5/8/201540.4440.8240.3740.41637,736
5/7/201539.7540.2939.6640.06702,041
5/6/201540.2340.3539.4839.78745,650
5/5/201540.4940.5839.9640.20938,608
5/4/201540.0940.6239.9040.371,042,946
5/1/201539.4640.2439.3240.141,628,254
4/30/201539.0039.9338.6939.101,380,775
4/29/201539.8540.1139.3039.361,361,495
4/28/201538.9539.9938.9439.961,571,843
4/27/201539.1639.5538.8939.081,003,027
4/24/201539.2739.3138.7939.06611,082
4/23/201538.9939.3138.7139.171,400,905
4/22/201539.4039.5038.6339.13819,977
4/21/201539.0139.4238.8639.30993,941
4/20/201538.6039.0338.5438.841,245,398
4/17/201538.5538.6238.1038.49874,040
4/16/201538.9839.1538.7638.82336,384
4/15/201538.9839.2738.8039.18528,776
  • Showing 1-100 of 869 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!