$34.21 -0.60 (%) Vantiv Inc - NYSE

Jan. 30, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNTV historical data

Date Open High Low Close Volume
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
12/29/201434.5334.6234.2534.32479,701
12/26/201434.6634.8534.4934.50300,421
12/24/201434.8934.9234.6634.66189,595
12/23/201434.5835.1134.5134.82648,497
12/22/201434.1834.6134.0434.56664,101
12/19/201434.5634.8134.1534.192,435,395
12/18/201434.1334.4433.9434.291,306,977
12/17/201433.3033.8733.1933.751,608,705
12/16/201433.6033.7733.2633.291,355,751
12/15/201433.3333.8233.2533.711,240,124
12/12/201433.4133.4633.0933.261,496,608
12/11/201433.4233.6733.3233.38558,323
12/10/201433.7633.8333.2233.351,029,948
12/9/201433.2633.8133.2233.81719,121
12/8/201434.0934.3733.6133.661,192,757
12/5/201434.2834.2834.0134.12871,602
12/4/201434.2134.2533.9734.121,047,166
12/3/201433.8534.2633.7834.22963,271
12/2/201433.4433.9633.4133.871,174,266
12/1/201433.6933.9133.2933.362,204,605
11/28/201433.8033.8233.6433.74765,766
11/26/201433.7533.7633.5533.671,374,378
11/25/201433.4033.6933.2933.622,312,649
11/24/201432.9833.3132.8433.261,266,065
11/21/201433.3333.3332.7032.931,523,844
11/20/201432.3533.0032.2632.961,735,790
11/19/201432.2732.5632.0632.491,560,404
11/18/201432.0132.4032.0132.251,700,203
11/17/201431.7132.0431.5231.991,382,593
11/14/201431.0131.6130.9531.581,988,614
11/13/201431.2831.3730.9631.161,138,702
11/12/201430.5031.0430.3230.901,322,039
11/11/201430.7930.7930.2430.581,106,558
11/10/201430.6230.8830.3930.701,179,625
11/7/201430.5031.0030.3230.752,194,017
11/6/201430.3030.6330.2530.502,355,135
11/5/201430.8130.8130.1230.271,539,370
11/4/201430.2230.6630.1930.522,100,141
11/3/201430.9030.9230.3530.382,011,079
10/31/201430.9931.1730.3630.922,813,565
10/30/201431.0632.3829.9830.666,579,191
10/29/201432.7332.9232.2232.302,166,762
10/28/201432.3932.7932.2732.621,388,014
10/27/201432.1132.4831.9232.321,462,836
10/24/201431.6732.1031.5232.081,075,548
10/23/201431.5931.8131.5631.60980,960
10/22/201431.6731.8731.2431.291,106,036
10/21/201430.9531.6930.9231.491,560,239
10/20/201430.5830.9030.4630.781,118,532
10/17/201430.1931.1130.0530.772,033,291
10/16/201429.4930.0429.4929.901,616,717
10/15/201429.9530.2029.3530.071,102,601
10/14/201430.4630.7630.2530.271,408,556
10/13/201431.0131.1830.3230.341,392,955
10/10/201431.5931.8431.0031.101,055,705
10/9/201432.1832.5131.6231.651,255,098
10/8/201431.8932.3131.4632.261,867,564
10/7/201431.4632.3531.0231.682,382,674
10/6/201431.5631.6131.2731.35783,683
10/3/201431.2131.6330.9831.432,383,722
10/2/201430.8631.0230.5530.931,334,097
10/1/201430.8030.9430.4830.821,380,474
9/30/201431.1431.2130.8430.901,081,866
9/29/201430.6931.3630.5631.081,874,909
9/26/201430.9731.0330.7130.88462,413
9/25/201431.3431.4230.9430.95990,122
9/24/201431.2131.6331.0631.48962,440
9/23/201431.7731.7731.2331.24912,199
9/22/201432.3932.4031.6131.831,118,115
9/19/201432.2632.5132.0532.492,110,762
9/18/201431.1132.2731.1132.242,122,138
9/17/201431.1931.5430.9631.09841,421
9/16/201431.3231.5731.1131.131,196,811
9/15/201431.4731.5531.2031.31989,814
9/12/201431.6331.6431.2731.591,404,998
9/11/201431.4931.6931.4031.692,447,149
9/10/201430.8531.6030.8531.552,169,146
9/9/201430.8430.8730.5430.822,074,926
9/8/201430.4430.8130.4430.73995,880
  • Showing 1-100 of 718 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center