$55.01 -0.50 (%) Vantiv Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201655.1755.3854.6755.011,411,492
9/22/201655.5355.8954.7555.511,577,646
9/21/201654.4955.5154.2255.381,696,730
9/20/201653.9754.6353.7953.96608,925
9/19/201653.4454.0053.2053.71755,944
9/16/201653.8354.0653.1153.332,990,385
9/15/201653.5154.5353.4054.22948,589
9/14/201653.7154.2853.4753.53750,045
9/13/201653.8354.0752.8553.461,144,591
9/12/201652.5654.3052.5054.191,529,012
9/9/201654.5454.9752.9752.972,884,405
9/8/201654.1855.0354.1855.031,660,805
9/7/201653.6154.3653.4354.25999,839
9/6/201654.0854.0853.1353.561,111,556
9/2/201653.8854.0453.3053.901,019,786
9/1/201653.6054.2453.4853.561,820,690
8/31/201653.3253.8453.1353.74842,545
8/30/201653.0953.5652.9053.47643,145
8/29/201653.1953.5452.9553.02512,345
8/26/201653.3853.5652.9653.30650,197
8/25/201652.9453.3652.8253.31563,609
8/24/201653.5153.6053.0353.20690,406
8/23/201653.6953.7453.1953.46652,579
8/22/201653.6053.7153.0853.49785,264
8/19/201653.7853.7953.1653.76758,208
8/18/201653.6154.0853.5353.651,078,741
8/17/201652.7153.7252.5853.611,632,515
8/16/201653.5553.6252.6752.811,755,523
8/15/201654.4654.7753.6153.621,391,305
8/12/201654.3654.5253.9754.44970,942
8/11/201655.0055.2754.5754.641,103,950
8/10/201655.0255.0954.7954.97963,162
8/9/201654.7555.0354.5854.951,100,423
8/8/201655.1655.2754.2854.641,677,460
8/5/201654.9255.5354.8655.121,352,629
8/4/201653.7955.2553.7954.802,351,489
8/3/201652.8653.8752.5353.862,200,889
8/2/201653.2553.3252.4552.972,147,857
8/1/201654.7754.9153.2253.394,672,820
7/29/201657.6357.6354.3954.775,779,465
7/28/201658.9559.4857.4758.592,475,631
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
  • Showing 1-100 of 1,135 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center