$54.07 -0.46 (%) Vantiv Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 11:15 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNTV historical data

Date Open High Low Close Volume
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
5/3/201654.5055.1853.4754.061,579,145
5/2/201654.5154.7054.0954.641,502,187
4/29/201655.0055.2153.6954.542,395,194
4/28/201656.2456.4155.0155.291,538,022
4/27/201655.7558.0955.3956.493,692,569
4/26/201654.8555.3854.2554.301,905,682
4/25/201654.2154.7154.1054.631,001,076
4/22/201654.0254.4953.6954.351,300,943
4/21/201655.2255.6754.1754.201,600,397
4/20/201655.5455.9055.0855.371,140,220
4/19/201656.0856.1954.9655.311,090,714
4/18/201654.7555.6954.6255.671,398,410
4/15/201654.7355.2754.6254.901,053,413
4/14/201654.6055.0354.1854.62618,902
4/13/201654.3854.7853.6854.651,845,047
4/12/201654.2154.4653.2054.141,540,341
4/11/201655.1555.2254.1254.171,642,769
4/8/201654.6355.1154.1854.771,770,475
4/7/201654.3955.1353.9154.322,195,819
4/6/201653.0854.4953.0354.421,614,070
4/5/201653.6553.6852.7952.891,252,541
4/4/201653.9354.6153.5654.051,738,588
4/1/201652.8453.9552.7053.951,102,732
3/31/201653.6554.5053.5553.881,234,471
3/30/201653.8054.1553.6053.871,098,203
3/29/201652.6353.6652.6053.511,164,748
3/28/201652.5752.8152.2052.68636,272
3/24/201652.8753.1552.0052.56866,096
3/23/201653.4453.9053.0153.10935,973
3/22/201652.5053.8152.4253.441,407,651
3/21/201651.9453.3751.7052.891,816,656
3/18/201651.1151.7150.6351.351,164,502
3/17/201651.2651.3550.8751.161,020,944
3/16/201651.2651.6350.8551.091,610,287
3/15/201651.4451.8251.2451.461,544,479
3/14/201651.5551.7951.2451.641,098,213
3/11/201651.5951.8751.2951.551,084,213
3/10/201651.4451.8650.9851.28941,761
3/9/201651.4552.3550.5151.371,222,052
3/8/201652.1952.4750.9551.051,980,516
3/7/201652.6353.0452.3052.611,541,697
3/4/201652.5153.0652.2652.861,798,405
3/3/201651.9552.6651.8252.362,047,773
3/2/201653.1253.4051.2651.912,303,807
3/1/201652.5353.1952.0053.191,200,927
2/29/201652.2452.7951.8852.041,371,764
2/26/201652.7254.2051.3352.172,172,237
2/25/201651.6652.3551.4252.33947,770
2/24/201650.1551.6349.9051.451,409,214
2/23/201651.0051.5050.8550.971,675,076
2/22/201650.7351.5850.7351.281,523,032
2/19/201649.5750.4149.4450.331,362,138
2/18/201650.2450.2449.8350.001,768,605
2/17/201649.3950.1949.2950.012,086,529
2/16/201648.5849.0147.9248.811,899,898
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
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center