Vantiv Inc $34.26

up +0.19


23/7/2014 04:01 PM  |  NYSE : VNTV  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNTV historical data

Date Open High Low Close Volume
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
5/8/201428.9829.8328.8929.051,742,119
5/7/201429.8029.9629.2629.57932,886
5/6/201429.7529.9929.5329.681,381,999
5/5/201429.1729.9528.7429.912,592,884
5/2/201429.2429.5629.0929.282,120,713
5/1/201430.7531.1329.0829.302,763,585
4/30/201429.7130.9429.4130.752,733,025
4/29/201429.3729.8829.2429.771,061,991
4/28/201429.2229.3728.5329.28987,073
4/25/201429.5629.6328.9329.071,103,446
4/24/201430.3530.4029.6329.71707,203
4/23/201429.8930.3229.8230.19911,341
4/22/201429.5130.1129.5129.84528,921
4/21/201429.5929.5929.2729.48513,615
4/17/201429.5329.7129.3729.58471,754
4/16/201429.2429.5428.7529.541,352,636
4/15/201428.9129.2128.4529.021,178,631
4/14/201429.1129.1128.4528.791,291,575
4/11/201429.3629.4128.6728.901,189,960
4/10/201430.4330.4929.3229.621,314,167
4/9/201429.9630.4729.9330.46737,311
4/8/201429.7329.9129.4229.88988,136
4/7/201429.7429.9329.3029.721,720,878
4/4/201430.3130.3829.4129.811,005,936
4/3/201430.6130.6130.0630.171,333,062
4/2/201430.3330.6230.0030.362,176,892
4/1/201430.3930.5230.0030.301,300,240
3/31/201430.4130.4530.0530.22879,905
3/28/201430.3530.6529.9730.15809,118
3/27/201430.1630.3829.7330.271,607,052
3/26/201430.6630.8230.0130.111,715,261
3/25/201431.5231.5930.5930.621,116,423
3/24/201431.9832.1431.2131.401,021,936
3/21/201432.7932.7931.7631.802,410,497
3/20/201432.4732.8532.4532.631,027,619
3/19/201432.2732.6932.1932.491,324,843
3/18/201431.7432.2631.6832.191,180,157
3/17/201431.6432.0531.5431.77844,136
3/14/201431.4431.6731.2431.491,643,541
3/13/201432.3232.3731.3231.391,320,529
3/12/201432.0632.3732.0632.151,197,352
3/11/201432.3032.3632.0532.282,987,734
3/10/201431.9432.2431.7632.211,907,124
3/7/201432.1032.2331.7331.882,211,660
3/6/201432.1532.2631.8531.981,167,086
3/5/201431.1232.0931.0732.0111,105,001
3/4/201431.9232.4631.6631.951,300,744
3/3/201431.3931.7831.1931.521,212,635
Trading Center