VANTIV $26.32

up +0.25


20/5/2013 04:20 PM  |  NYSE : VNTV  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

VNTV historical data

Date Open High Low Close Volume
5/17/2013 25.39 26.08 25.37 26.07 26798
5/16/2013 25.21 25.41 25.01 25.35 15505
5/15/2013 24.72 25.09 24.64 25.04 11843
5/14/2013 24.49 24.84 24.31 24.80 25645
5/13/2013 24.20 24.50 23.97 24.48 14894
5/10/2013 23.65 24.21 23.53 24.15 23852
5/9/2013 23.54 24.00 23.50 23.65 21754
5/8/2013 23.95 24.05 23.30 23.51 141942
5/7/2013 22.24 24.44 22.21 24.02 34145
5/6/2013 23.07 23.50 22.79 22.91 7543
5/3/2013 22.70 23.19 22.65 23.01 9458
5/2/2013 22.25 22.59 22.02 22.48 6076
5/1/2013 22.59 22.59 22.17 22.24 5340
4/30/2013 22.20 22.71 22.20 22.53 7975
4/29/2013 21.99 22.17 21.73 22.12 4508
4/26/2013 22.44 22.45 21.87 21.89 6389
4/25/2013 22.25 22.55 22.05 22.37 5865
4/24/2013 22.58 22.58 21.96 22.27 7031
4/23/2013 22.45 22.66 22.22 22.51 7508
4/22/2013 22.44 22.52 22.05 22.40 7724
4/19/2013 22.73 22.73 22.43 22.46 7772
4/18/2013 22.66 22.95 22.40 22.72 8146
4/17/2013 22.76 22.92 22.47 22.68 5612
4/16/2013 22.74 23.00 22.50 22.98 7381
4/15/2013 22.97 23.17 22.44 22.71 8715
4/12/2013 23.22 23.55 23.03 23.07 4965
4/11/2013 23.01 23.58 23.01 23.30 7161
4/10/2013 23.40 23.49 22.87 23.08 11273
4/9/2013 23.68 24.14 23.38 23.44 17952
4/8/2013 23.11 23.50 22.94 23.41 7084
4/5/2013 22.85 23.24 22.56 22.97 5373
4/4/2013 22.84 23.15 22.78 23.05 3114
4/3/2013 23.18 23.31 22.63 22.88 12415
4/2/2013 23.39 23.49 23.16 23.28 4795
4/1/2013 23.73 23.75 23.22 23.26 8239
3/28/2013 23.16 23.75 23.16 23.74 6501
3/27/2013 22.83 23.28 22.73 23.26 5948
3/26/2013 22.73 22.92 22.45 22.85 5920
3/25/2013 22.80 22.83 22.52 22.69 8428
3/22/2013 22.95 22.95 22.52 22.85 6359
3/21/2013 23.00 23.19 22.89 22.90 7089
3/20/2013 22.97 23.22 22.95 23.07 3222
3/19/2013 22.77 23.30 22.77 23.00 5775
3/18/2013 23.15 23.34 22.83 22.92 4789
3/15/2013 22.83 23.05 22.77 23.01 11585
3/14/2013 22.67 22.86 22.66 22.84 1621
3/13/2013 22.54 22.91 22.53 22.70 4873
3/12/2013 22.78 22.96 22.48 22.80 9097
3/11/2013 22.14 22.44 22.05 22.33 5724
3/8/2013 22.23 22.35 22.03 22.10 5265
3/7/2013 21.76 22.27 21.76 22.24 6325
3/6/2013 22.30 22.30 21.62 21.68 6714
3/5/2013 21.90 22.32 21.81 22.30 4522
3/4/2013 21.74 21.84 21.50 21.84 10990
3/1/2013 21.91 21.91 21.43 21.72 15672
2/28/2013 22.00 22.02 21.59 21.76 13321
2/27/2013 22.36 22.47 21.88 21.95 11889
2/26/2013 22.62 22.65 22.08 22.31 6576
2/25/2013 22.76 22.99 22.54 22.59 13152
2/22/2013 22.86 22.94 22.48 22.70 11376
2/21/2013 22.91 23.00 22.40 22.78 18107
2/20/2013 23.36 23.36 20.63 22.00 20054
2/19/2013 21.05 21.97 21.03 21.76 14548
2/15/2013 20.93 21.38 20.71 21.14 10786
2/14/2013 21.01 21.04 20.66 20.87 4576
2/13/2013 20.96 21.12 20.76 21.02 5205
2/12/2013 21.18 21.19 20.91 20.93 1555
2/11/2013 21.00 21.13 20.91 21.13 3057
2/8/2013 20.91 21.01 20.75 21.00 2833
2/7/2013 20.87 20.95 20.69 20.84 5841
2/6/2013 20.84 20.93 20.76 20.93 6378
2/5/2013 20.82 20.97 20.69 20.85 3484
2/4/2013 21.00 21.04 20.79 20.82 3794
2/1/2013 20.98 21.03 20.87 21.00 6471
1/31/2013 20.72 20.90 20.59 20.82 3429
1/30/2013 20.73 20.86 20.54 20.78 9084
1/29/2013 20.62 20.94 20.39 20.77 5367
1/28/2013 20.84 21.02 20.67 20.68 3999
1/25/2013 21.46 21.46 20.79 20.89 3446
1/24/2013 20.74 21.00 20.68 20.97 5309
1/23/2013 20.94 20.94 20.63 20.68 2590
1/22/2013 20.76 21.00 20.47 20.96 2947
1/18/2013 20.80 21.02 20.65 20.79 7386
1/17/2013 20.44 20.82 20.11 20.75 9188
1/16/2013 19.90 20.64 19.89 20.38 11220
1/15/2013 19.89 20.12 19.55 19.97 24750
1/14/2013 20.42 20.46 20.10 20.20 9133
1/11/2013 20.96 20.96 20.33 20.39 7485
1/10/2013 21.41 21.49 20.87 20.90 6140
1/9/2013 21.00 21.32 20.95 21.29 11191
1/8/2013 20.77 21.09 20.68 21.01 15105
1/7/2013 20.71 21.05 20.58 20.77 10681
1/4/2013 20.55 20.76 20.05 20.71 11680
1/3/2013 20.58 20.84 20.42 20.43 5577
1/2/2013 20.90 20.95 20.38 20.61 4795
12/31/2012 20.13 20.45 19.85 20.42 3399
12/28/2012 20.37 20.51 20.08 20.08 1973
12/27/2012 20.29 20.68 20.08 20.48 4813
12/26/2012 20.24 20.51 19.99 20.25 4778
12/24/2012 20.38 20.38 19.97 20.23 2917
Marketplace
Trading Center