$47.80 +1.95 (%) Vantiv Inc - NYSE

Feb. 12, 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
2/12/201646.3247.8745.6547.801,885,513
2/11/201645.1046.0544.5345.851,682,019
2/10/201645.4446.7945.0846.141,838,011
2/9/201644.7346.3444.5844.961,965,794
2/8/201645.7445.9744.2845.672,580,821
2/5/201647.8448.2146.4046.802,171,970
2/4/201647.2048.1347.2048.092,047,345
2/3/201647.4648.8246.4948.114,563,348
2/2/201646.3146.6345.5945.882,964,816
2/1/201646.5047.0245.9846.702,690,058
1/29/201644.5747.0644.4147.053,149,752
1/28/201644.7245.3444.1044.351,690,626
1/27/201644.7644.9743.8144.072,747,814
1/26/201643.7345.3143.5845.141,711,755
1/25/201644.6844.7843.5443.671,321,342
1/22/201644.0044.7543.8644.701,401,925
1/21/201643.3043.9042.0743.201,773,295
1/20/201642.9543.7842.0143.381,413,918
1/19/201644.6744.6843.2343.691,748,715
1/15/201643.7744.6743.7744.081,784,625
1/14/201644.4845.2643.8845.022,350,906
1/13/201647.0247.2343.9344.392,722,684
1/12/201646.3346.9946.0846.932,103,221
1/11/201646.2046.6145.4345.742,091,318
1/8/201647.1448.3145.8845.991,795,540
1/7/201645.9047.1545.9046.391,653,345
1/6/201646.7247.6446.6646.791,392,252
1/5/201646.8247.5346.5547.522,137,200
1/4/201646.5646.8146.2346.692,387,138
12/31/201547.4548.0747.1947.42994,022
12/30/201547.8847.9947.5347.55721,576
12/29/201548.1348.2547.6947.88678,661
12/28/201547.2947.6647.2047.63831,604
12/24/201547.4047.7047.2147.43273,146
12/23/201547.3347.6446.9247.392,582,235
12/22/201547.4247.4946.8047.161,763,057
12/21/201546.6647.8246.4147.252,674,917
12/18/201548.1748.2546.4246.676,736,969
12/17/201549.9550.0948.4548.542,650,618
12/16/201550.6750.7048.9249.703,541,062
12/15/201550.9351.0350.3050.423,401,033
12/14/201550.6551.0949.7450.361,679,657
12/11/201551.2252.1850.3050.532,510,762
12/10/201551.7252.3551.6051.892,165,530
12/9/201551.7852.0451.2351.641,428,825
12/8/201551.1752.0951.1751.811,563,776
12/7/201551.9052.2751.3951.801,318,179
12/4/201551.2652.2051.0452.005,115,963
12/3/201551.8952.4350.6751.114,306,002
12/2/201552.8353.1152.4652.59675,335
12/1/201552.8453.4652.3952.841,145,624
11/30/201552.5952.9352.5952.711,195,309
11/27/201552.3952.7652.2152.59332,738
11/25/201552.2152.6852.0052.51662,134
11/24/201552.0452.3051.5552.09740,327
11/23/201552.3052.8251.9252.361,161,835
11/20/201552.0952.4451.9651.99952,876
11/19/201551.9352.2551.6152.04751,910
11/18/201551.5752.2051.0252.07972,326
11/17/201551.3452.2250.9751.451,563,250
11/16/201550.7551.2650.5451.23929,167
11/13/201550.3051.0549.9050.791,414,081
11/12/201550.8251.3450.4850.54999,538
11/11/201551.6351.7451.1051.341,010,294
11/10/201550.8551.4250.7651.421,061,282
11/9/201551.2551.2550.7150.98686,604
11/6/201550.7551.5350.5251.44964,398
11/5/201550.2750.9350.2550.791,313,135
11/4/201550.2550.6950.1050.241,163,962
11/3/201550.3350.6050.0650.281,025,723
11/2/201550.2452.2549.6350.051,603,390
10/30/201550.7650.9150.1550.151,468,176
10/29/201550.4050.8149.7150.382,764,028
10/28/201552.0852.4449.3850.925,807,732
10/27/201546.8147.0945.8246.992,267,508
10/26/201546.8047.7946.5446.931,618,202
10/23/201547.4547.5946.5646.731,819,246
10/22/201546.1146.8846.0046.841,520,816
10/21/201546.7946.9445.6845.851,640,862
10/20/201546.7547.7946.2846.711,135,455
10/19/201546.1246.8446.0446.741,650,164
10/16/201546.0046.2745.7646.18876,301
10/15/201546.0746.1645.7846.002,300,300
10/14/201547.3247.4445.6445.841,702,566
10/13/201547.2247.7746.9147.361,485,168
10/12/201547.1747.7046.9847.401,545,122
10/9/201547.1047.2846.8547.141,276,489
10/8/201546.1747.1545.9147.011,252,446
10/7/201545.7746.8445.6546.221,814,968
10/6/201545.9645.9644.7545.212,142,100
10/5/201546.8046.8046.3146.421,272,494
10/2/201544.7646.3644.4646.361,735,623
10/1/201545.8845.8844.8945.671,869,755
9/30/201545.0045.3944.4944.921,609,019
9/29/201544.6244.8644.2244.631,731,532
9/28/201545.7746.0644.5244.521,813,824
9/25/201546.0046.4345.5346.001,159,470
9/24/201545.4945.5844.7645.461,382,531
9/23/201545.5046.0445.3745.96905,036
9/22/201546.3546.3545.4545.771,990,834
  • Showing 1-100 of 980 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center