$40.46 -0.19 (%) Vantiv Inc - NYSE

May. 22, 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
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
4/14/201539.3239.4238.7738.89457,129
4/13/201539.2439.4139.0039.301,131,165
4/10/201539.4039.6239.2339.341,280,667
4/9/201539.5139.5839.2139.431,544,826
4/8/201538.6939.6438.6639.601,299,150
4/7/201538.6238.8538.4538.71866,368
4/6/201537.8338.6737.7038.59981,215
4/2/201537.5138.3337.5138.00937,768
4/1/201537.7037.9637.1637.57764,153
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
  • Showing 1-100 of 797 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center