$57.52 +0.06 (%) Vantiv Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

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
12/8/201657.5957.9357.2657.521,359,849
12/7/201656.9957.5856.5557.46964,092
12/6/201656.8656.9956.5756.79928,957
12/5/201655.8156.9355.8056.711,276,369
12/2/201655.3656.1155.1155.731,718,921
12/1/201656.4156.6054.3855.111,809,558
11/30/201658.1858.3056.2956.431,574,914
11/29/201658.2058.3757.8758.00796,374
11/28/201659.1059.1858.0958.181,055,302
11/25/201658.9759.2358.8258.90423,830
11/23/201658.3558.9958.3158.78970,918
11/22/201659.0159.1658.2658.712,683,882
11/21/201659.5060.0059.2759.73816,270
11/18/201659.2959.5058.9259.32749,035
11/17/201658.6259.4058.4359.181,028,308
11/16/201657.0058.9156.9458.581,954,223
11/15/201655.8057.6155.8056.911,803,982
11/14/201658.0458.0455.0155.513,244,567
11/11/201657.4058.7857.4058.051,756,405
11/10/201658.8559.1557.0557.401,639,526
11/9/201658.3858.9957.8258.73837,084
11/8/201658.4559.3558.3958.67654,199
11/7/201658.6359.0058.0558.73828,815
11/4/201658.3558.7657.9458.05851,379
11/3/201658.2458.5757.9558.251,058,080
11/2/201658.3858.5557.7557.99976,381
11/1/201658.6958.9057.9958.39973,533
10/31/201659.3659.3658.1258.361,753,315
10/28/201659.2359.4158.3759.071,537,928
10/27/201660.0660.2558.6659.151,853,087
10/26/201658.5460.2058.1859.592,296,698
10/25/201657.9357.9357.3457.581,162,933
10/24/201657.8658.1357.5458.10808,111
10/21/201656.8257.4956.2657.35686,959
10/20/201657.5857.7056.8256.871,484,820
10/19/201656.6457.8756.2957.801,982,939
10/18/201656.4456.6956.2656.50748,318
10/17/201656.2756.3755.9355.93574,996
10/14/201656.1457.0056.1256.33748,777
10/13/201655.9756.1554.9855.87859,329
10/12/201656.1356.4055.6056.23887,219
10/11/201656.5356.5355.4156.00919,423
10/10/201656.4457.0956.4456.701,047,228
10/7/201656.6356.9256.4056.481,255,357
10/6/201657.0157.0556.4456.96678,641
10/5/201656.4057.1756.3556.851,234,043
10/4/201656.6456.9456.0756.501,085,111
10/3/201656.2856.6856.0556.461,575,395
9/30/201656.0356.4654.9256.272,161,081
9/29/201656.2657.0255.8755.992,161,573
9/28/201656.3656.3755.5556.301,264,795
9/27/201655.5356.2455.1656.191,205,911
9/26/201654.4755.4054.4155.261,075,729
9/23/201655.1755.3854.6755.011,411,492
9/22/201655.5355.8954.7555.511,577,646
9/21/201654.4955.5154.2255.381,696,730
9/20/201653.9754.6353.7953.96608,925
9/19/201653.4454.0053.2053.71755,944
9/16/201653.8354.0653.1153.332,990,385
9/15/201653.5154.5353.4054.22948,589
9/14/201653.7154.2853.4753.53750,045
9/13/201653.8354.0752.8553.461,144,591
9/12/201652.5654.3052.5054.191,529,012
9/9/201654.5454.9752.9752.972,884,405
9/8/201654.1855.0354.1855.031,660,805
9/7/201653.6154.3653.4354.25999,839
9/6/201654.0854.0853.1353.561,111,556
9/2/201653.8854.0453.3053.901,019,786
9/1/201653.6054.2453.4853.561,820,690
8/31/201653.3253.8453.1353.74842,545
8/30/201653.0953.5652.9053.47643,145
8/29/201653.1953.5452.9553.02512,345
8/26/201653.3853.5652.9653.30650,197
8/25/201652.9453.3652.8253.31563,609
8/24/201653.5153.6053.0353.20690,406
8/23/201653.6953.7453.1953.46652,579
8/22/201653.6053.7153.0853.49785,264
8/19/201653.7853.7953.1653.76758,208
8/18/201653.6154.0853.5353.651,078,741
8/17/201652.7153.7252.5853.611,632,515
8/16/201653.5553.6252.6752.811,755,523
8/15/201654.4654.7753.6153.621,391,305
8/12/201654.3654.5253.9754.44970,942
8/11/201655.0055.2754.5754.641,103,950
8/10/201655.0255.0954.7954.97963,162
8/9/201654.7555.0354.5854.951,100,423
8/8/201655.1655.2754.2854.641,677,460
8/5/201654.9255.5354.8655.121,352,629
8/4/201653.7955.2553.7954.802,351,489
8/3/201652.8653.8752.5353.862,200,889
8/2/201653.2553.3252.4552.972,147,857
8/1/201654.7754.9153.2253.394,672,820
7/29/201657.6357.6354.3954.775,779,465
7/28/201658.9559.4857.4758.592,475,631
7/27/201659.5359.5358.5058.741,314,229
7/26/201659.2859.5358.8859.49988,873
7/25/201659.3559.4459.1059.241,176,435
7/22/201659.3059.5458.7059.43727,541
7/21/201658.9859.3158.6159.131,342,878
7/20/201659.5959.5958.7358.941,264,780
  • Showing 1-100 of 1,188 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center