$30.90 -0.18 (%) Vantiv Inc - NYSE

Sep. 30, 2014 | 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
9/30/201431.1431.2130.8430.901,057,958
9/29/201430.6931.3630.5631.081,866,158
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
9/5/201430.6230.6530.2530.441,755,710
9/4/201431.0231.1130.5730.57997,606
9/3/201431.1931.3230.9131.011,535,373
9/2/201431.3431.5130.8031.042,253,954
8/29/201431.5231.6631.1031.281,482,881
8/28/201431.5331.6631.3131.41591,915
8/27/201431.7631.7831.4431.70615,555
8/26/201431.9032.2231.6931.78631,243
8/25/201432.2432.4231.9131.91520,309
8/22/201432.0232.2331.7732.091,283,183
8/21/201432.2532.3331.9832.031,111,760
8/20/201432.3932.6032.1732.18772,258
8/19/201432.4532.5932.3632.51770,259
8/18/201432.1132.4432.0232.39815,174
8/15/201432.1832.2331.7031.891,059,123
8/14/201431.8932.1031.8731.971,454,457
8/13/201432.1632.2031.8131.841,276,546
8/12/201431.9632.2431.7331.98858,711
8/11/201432.1632.3332.0232.071,150,889
8/8/201431.7832.0031.7831.95546,760
8/7/201432.2932.2931.6131.73636,483
8/6/201432.3032.5531.9432.031,508,103
8/5/201432.7532.9432.3632.511,939,474
8/4/201433.1133.1232.7132.851,698,294
8/1/201433.3433.3432.5832.961,653,835
7/31/201433.5233.7932.3832.783,742,425
7/30/201434.1534.6534.0634.602,279,788
7/29/201433.9534.3233.8734.081,247,148
7/28/201434.0534.1933.8033.901,807,767
7/25/201434.1034.2233.8734.001,158,103
7/24/201434.7534.9034.2934.391,148,577
7/23/201434.2134.3733.9834.26717,380
7/22/201434.0034.2833.9434.07710,583
7/21/201433.7334.0233.6333.98598,849
7/18/201433.5734.2033.1034.00915,757
7/17/201434.0734.3833.3033.381,987,779
7/16/201434.7334.7333.8734.211,009,235
7/15/201434.5734.8134.4334.55976,323
7/14/201434.5234.6934.3034.521,151,292
7/11/201434.0134.3533.9634.21639,525
7/10/201433.8134.1433.5834.071,209,797
7/9/201434.2834.4433.7134.201,580,370
7/8/201434.4334.4633.9134.082,261,018
7/7/201433.9434.3633.6134.312,116,514
7/3/201433.7833.8133.3233.68924,022
7/2/201433.7333.9233.4733.72852,895
7/1/201433.6933.9833.6433.80889,980
6/30/201433.3933.7433.3033.621,190,492
6/27/201433.2433.5533.1333.333,203,327
6/26/201433.4333.5033.0533.321,049,162
6/25/201432.9733.5332.9733.34918,121
6/24/201433.0733.5532.9833.021,588,706
6/23/201432.7433.1132.7133.071,050,037
6/20/201432.5433.1532.5232.742,983,998
6/19/201432.5832.7332.3332.54643,323
6/18/201432.6932.7832.2832.60860,919
6/17/201432.2432.8332.2432.731,131,686
6/16/201432.1932.6232.0732.37905,356
6/13/201432.1932.3431.8832.14800,365
6/12/201432.4432.4431.9132.141,255,373
6/11/201432.1532.4931.8832.47973,529
6/10/201432.2932.5032.1432.261,584,575
6/9/201432.1132.4532.0732.381,167,509
6/6/201431.7832.1631.5932.141,782,262
6/5/201431.1331.8130.9931.672,677,834
6/4/201431.0331.2430.8631.06635,037
6/3/201431.0031.1530.9331.06779,598
6/2/201431.0331.2230.7631.111,076,213
5/30/201431.3431.3630.7630.991,695,539
5/29/201431.1931.3430.9731.304,374,797
5/28/201430.9631.4730.8831.061,898,874
5/27/201431.4331.4830.7930.901,112,019
5/23/201431.0331.3730.7131.211,089,103
5/22/201430.4531.0530.3030.971,200,399
5/21/201430.3630.6730.1130.481,418,967
5/20/201430.7930.8630.2230.29944,052
5/19/201430.2331.0330.2330.821,446,426
5/16/201430.6330.9430.1030.362,737,419
5/15/201431.2831.2829.9030.592,586,217
5/14/201431.3631.7531.1531.432,030,979
5/13/201430.9831.6730.7931.464,238,278
5/12/201429.0730.1829.0129.823,562,791
5/9/201429.1629.1628.6228.921,254,895
  • Showing 1-100 of 635 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center