Vantiv Inc $29.02

down 0.00


15/4/2014 06:40 PM  |  NYSE : VNTV  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNTV historical data

Date Open High Low Close Volume
4/15/201428.9129.2128.4529.021,178,630
4/14/201429.1129.1128.4528.791,291,580
4/11/201429.3629.4128.6728.901,189,960
4/10/201430.4330.4929.3229.621,314,170
4/9/201429.9630.4729.9330.46737,311
4/8/201429.7329.9129.4229.88988,136
4/7/201429.7429.9329.3029.721,720,880
4/4/201430.3130.3829.4129.811,005,940
4/3/201430.6130.6130.0630.171,333,060
4/2/201430.3330.6230.0030.362,176,890
4/1/201430.3930.5230.0030.301,300,240
3/31/201430.4130.4530.0530.22879,905
3/28/201430.3530.6529.9730.15809,118
3/27/201430.1630.3829.7330.271,607,050
3/26/201430.6630.8230.0130.111,715,260
3/25/201431.5231.5930.5930.621,116,420
3/24/201431.9832.1431.2131.401,021,940
3/21/201432.7932.7931.7631.802,410,500
3/20/201432.4732.8532.4532.631,027,620
3/19/201432.2732.6932.1932.491,324,840
3/18/201431.7432.2631.6832.191,180,160
3/17/201431.6432.0531.5431.77844,136
3/14/201431.4431.6731.2431.491,643,540
3/13/201432.3232.3731.3231.391,320,530
3/12/201432.0632.3732.0632.151,197,350
3/11/201432.3032.3632.0532.282,987,730
3/10/201431.9432.2431.7632.211,907,120
3/7/201432.1032.2331.7331.882,211,660
3/6/201432.1532.2631.8531.981,167,090
3/5/201431.1232.0931.0732.0111,105,000
3/4/201431.9232.4631.6631.951,300,740
3/3/201431.3931.7831.1931.521,212,640
2/28/201431.6332.0831.6131.832,193,160
2/27/201431.1832.2331.1832.011,700,840
2/26/201431.1931.5031.0431.251,632,320
2/25/201431.0031.3430.9731.07833,160
2/24/201430.4431.2930.3831.041,404,690
2/21/201430.8531.0030.0030.451,413,030
2/20/201430.3430.9330.0930.81957,417
2/19/201430.8531.1430.2430.361,233,100
2/18/201430.5731.7030.5331.022,247,260
2/14/201430.0231.0529.4830.712,095,000
2/13/201431.0231.6529.5929.993,407,450
2/12/201430.8431.1930.4830.772,271,220
2/11/201430.7930.9130.4830.831,088,920
2/10/201430.7930.9530.6230.79886,668
2/7/201430.6231.0230.5730.79726,787
2/6/201429.9230.4329.8530.42815,301
2/5/201429.4030.2429.0529.901,596,480
2/4/201429.5229.7429.3629.541,591,020
2/3/201430.5430.7729.4929.491,443,300
1/31/201430.7830.9030.0430.341,873,450
1/30/201431.5031.6931.1831.211,112,250
1/29/201431.0631.3830.7831.231,144,690
1/28/201430.9231.5130.9231.471,138,340
1/27/201430.5831.0330.3330.811,340,150
1/24/201431.6131.7430.4730.552,014,460
1/23/201432.0632.4131.7331.901,006,350
1/22/201432.3032.6131.8732.321,138,690
1/21/201432.9232.9231.8432.291,406,980
1/17/201433.0133.2132.5232.601,697,590
1/16/201433.6734.4232.9033.013,141,100
1/15/201432.4233.7532.4233.692,990,570
1/14/201431.6532.4931.6432.462,191,680
1/13/201431.6431.8931.4531.591,969,360
1/10/201431.9332.0031.3431.571,220,520
1/9/201432.2432.4931.9932.081,225,920
1/8/201432.0032.2231.8632.13989,706
1/7/201432.1932.5132.0332.10809,613
1/6/201432.2432.3731.9332.10781,602
1/3/201432.2732.6032.1232.18948,342
1/2/201432.4632.6632.0032.141,438,770
12/31/201332.0732.8832.0732.611,105,770
12/30/201331.7232.1831.7132.091,049,200
12/27/201331.6532.0731.5831.792,186,060
12/26/201331.7931.9631.5131.62907,605
12/24/201331.4031.8531.3331.77389,459
12/23/201331.8031.8931.2531.501,721,290
12/20/201330.4031.7930.0931.764,187,160
12/19/201329.9830.2229.5530.171,472,080
12/18/201329.7330.1629.5030.161,546,260
12/17/201329.4829.5429.2129.48631,797
12/16/201329.2729.5729.1529.431,171,920
12/13/201329.4929.5228.9129.182,126,920
12/12/201329.7530.0029.1529.361,762,140
12/11/201330.5930.6029.7829.801,574,700
12/10/201330.4130.5930.1830.501,060,120
12/9/201330.7730.8930.3030.41967,786
12/6/201330.2830.7830.2830.761,218,840
12/5/201329.7230.2529.5430.13796,147
12/4/201329.6830.3529.6629.841,016,380
12/3/201330.1230.3329.5929.901,331,110
12/2/201330.2630.5730.0530.251,343,810
11/29/201330.5030.5030.2530.30604,419
11/27/201330.3130.5230.0430.371,006,640
11/26/201330.9630.9830.0130.226,631,980
11/25/201330.8131.1030.3230.751,951,610
11/22/201329.9831.0729.9030.692,619,190
11/21/201329.8030.1129.5229.931,458,890
11/20/201329.7129.7629.3729.622,730,170
Trading Center