$175.06 0.00 (%) Virtus Investment Partners Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTS historical data

Date Open High Low Close Volume
9/29/2014175.00175.63166.35175.0634,918
9/26/2014175.96178.29174.37176.3248,016
9/25/2014174.82174.94172.00174.7249,010
9/24/2014170.93175.75170.49174.3871,861
9/23/2014170.17172.67167.19171.00111,034
9/22/2014173.78175.03170.24170.25117,849
9/19/2014175.22176.27172.01174.03148,651
9/18/2014184.81184.81171.27175.55202,512
9/17/2014184.88186.81182.70184.6538,913
9/16/2014184.97188.35182.70186.0077,084
9/15/2014185.00186.99180.78184.7183,965
9/12/2014189.11189.58184.31185.55100,515
9/11/2014190.46191.67188.74189.4270,331
9/10/2014190.00192.80188.82191.1370,988
9/9/2014186.99191.48186.10190.00107,856
9/8/2014184.43188.65183.61187.11125,255
9/5/2014205.00207.95177.40185.01452,568
9/4/2014222.22222.22204.56205.31174,581
9/3/2014224.88226.62222.07222.3422,603
9/2/2014225.08226.90224.04224.5026,352
8/29/2014224.95227.29222.48223.6962,869
8/28/2014222.11224.37221.97223.9034,563
8/27/2014220.15223.11218.58222.7528,679
8/26/2014216.97220.63216.47219.0524,777
8/25/2014215.98218.75215.98217.3425,483
8/22/2014213.24216.27213.24214.4819,622
8/21/2014209.56213.60208.35212.8115,840
8/20/2014211.12211.76208.87210.7016,571
8/19/2014209.00210.39206.62210.1539,487
8/18/2014208.00208.97207.22208.9520,329
8/15/2014211.75211.75204.44206.9743,865
8/14/2014208.10210.66208.10209.2541,391
8/13/2014208.84209.22206.21209.2210,461
8/12/2014207.87208.87206.50207.4319,850
8/11/2014209.21209.97208.01208.0219,728
8/8/2014205.29209.16204.60207.9117,614
8/7/2014208.95208.95204.41205.3613,126
8/6/2014203.78210.97203.78208.2763,743
8/5/2014207.05209.76205.11205.6041,999
8/4/2014206.48210.84206.48208.8675,839
8/1/2014203.76208.00203.76204.6560,629
7/31/2014208.49208.49204.48205.0570,313
7/30/2014211.23211.36206.02209.3260,299
7/29/2014207.75211.80206.01210.2974,139
7/28/2014210.85212.00207.83208.6091,133
7/25/2014208.35211.40207.77210.0033,754
7/24/2014211.19211.19209.22210.6838,059
7/23/2014211.82211.90209.55210.0025,042
7/22/2014212.70214.46210.22210.9929,957
7/21/2014211.09213.25209.57212.0232,556
7/18/2014210.05213.36205.80213.3079,099
7/17/2014211.73212.91209.73211.0025,553
7/16/2014217.23217.52212.56212.6950,154
7/15/2014218.04219.36216.11216.5736,500
7/14/2014218.46220.49216.06217.0946,604
7/11/2014213.27223.93211.14215.2639,097
7/10/2014213.30214.99210.53212.1842,789
7/9/2014217.09217.43212.80216.0039,775
7/8/2014211.02217.95211.02214.9994,803
7/7/2014213.01216.32211.79214.7638,567
7/3/2014213.52215.46212.32215.0035,676
7/2/2014210.93214.94209.63211.3138,664
7/1/2014211.48215.00209.30210.2461,169
6/30/2014209.05213.00208.69211.7543,593
6/27/2014205.71212.47205.71211.0047,643
6/26/2014210.09210.09205.10207.7517,383
6/25/2014208.90211.95207.33209.2428,174
6/24/2014212.00215.72209.36209.5069,867
6/23/2014209.33215.00208.37212.8583,949
6/20/2014207.46209.92203.12209.87120,559
6/19/2014200.42207.07199.91205.5653,194
6/18/2014194.37199.98192.35199.3037,794
6/17/2014192.30197.21192.30194.8933,756
6/16/2014196.53197.69190.52191.1462,542
6/13/2014201.05202.16195.71197.7627,780
6/12/2014203.90205.00200.05201.0444,461
6/11/2014203.52204.96202.35203.7337,493
6/10/2014202.71204.59199.59204.3346,989
6/9/2014203.03204.00201.18202.5032,728
6/6/2014200.08205.12198.31203.7234,794
6/5/2014195.06201.16192.30198.7037,425
6/4/2014189.26196.94189.26195.1138,394
6/3/2014184.73191.70184.73190.8444,354
6/2/2014185.63185.76182.50185.0936,374
5/30/2014188.47188.47183.85184.4948,141
5/29/2014187.73188.27186.42187.8241,270
5/28/2014188.60189.85185.20187.9425,036
5/27/2014188.16189.50187.11189.1431,876
5/23/2014185.11188.05185.11187.3130,572
5/22/2014185.00185.92184.04184.6080,916
5/21/2014183.46187.00183.46184.0872,500
5/20/2014187.26187.64181.83183.4674,555
5/19/2014181.16189.56178.81188.3852,314
5/16/2014176.29182.64174.55182.4947,106
5/15/2014181.95181.95174.00176.4942,074
5/14/2014184.28185.35182.60182.9533,024
5/13/2014189.98190.03184.10185.1559,553
5/12/2014189.92192.50188.61190.5940,688
5/9/2014188.28190.75186.30188.6642,403
5/8/2014188.65192.44188.65189.5054,895
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center