$96.89 +0.10 (%) Virtus Investment Partners Inc - NASDAQ

Sep. 27, 2016 | 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
9/27/201696.5597.3094.2696.89133,412
9/26/201697.24104.7396.0496.7973,823
9/23/2016100.84101.6497.7597.8970,159
9/22/201698.88101.7898.58101.6390,843
9/21/201696.0498.7896.0498.3479,825
9/20/201696.8697.7095.4995.5672,918
9/19/201693.5997.5692.2695.86140,584
9/16/201692.5493.4690.3992.56184,160
9/15/201689.1692.8388.5592.63105,248
9/14/201690.8291.3887.9889.54160,402
9/13/201691.0292.6890.2091.0297,259
9/12/201688.3392.3288.0692.0691,030
9/9/201690.8391.4088.9288.9869,441
9/8/201688.8193.6587.7991.72216,127
9/7/201688.3489.7787.8688.6463,782
9/6/201690.8790.8787.0388.82127,426
9/2/201688.8191.0788.8190.9663,305
9/1/201692.3492.3487.9488.61102,919
8/31/201690.8792.8790.4091.20142,000
8/30/201688.9591.3588.9591.1197,970
8/29/201689.1592.0388.0689.22146,487
8/26/201688.8589.9588.0588.67104,560
8/25/201688.7289.5088.4288.5671,268
8/24/201689.5089.9788.4889.1283,202
8/23/201689.3290.0088.6389.4196,982
8/22/201689.5789.7687.8888.76191,713
8/19/201689.1489.8687.9489.7297,224
8/18/201688.3889.3387.6089.2067,138
8/17/201688.9688.9687.7088.1878,204
8/16/201689.5092.0588.4588.9652,701
8/15/201689.4490.7789.4389.6656,742
8/12/201689.7889.8988.0389.15102,181
8/11/201691.2591.7889.9690.1486,630
8/10/201691.2492.2290.1090.69103,554
8/9/201691.8692.4390.4691.2499,012
8/8/201692.9593.7490.2691.50113,302
8/5/201689.7595.7589.7192.32189,664
8/4/201688.8589.7288.5689.4833,367
8/3/201687.7089.8387.3889.1645,581
8/2/201685.9287.6084.2187.4195,220
8/1/201684.9389.2184.0085.83327,642
7/29/201681.7785.7581.7784.29115,122
7/28/201684.3484.3482.0383.1072,627
7/27/201682.2084.9281.6883.99131,217
7/26/201682.0182.9681.3982.5645,315
7/25/201681.5881.7480.5681.5136,234
7/22/201680.8882.0579.8482.0544,720
7/21/201680.9682.7780.2080.5641,840
7/20/201680.4982.8580.1281.3648,360
7/19/201680.5081.4680.0980.1263,618
7/18/201682.1082.3480.4480.9955,996
7/15/201681.7583.2478.9181.87134,697
7/14/201680.2282.0078.8679.3493,894
7/13/201678.1978.9176.8278.8861,045
7/12/201677.3878.8077.3878.3959,691
7/11/201677.5878.3475.6876.9654,838
7/8/201675.7277.8275.7277.1567,364
7/7/201671.9375.2971.9374.87200,950
7/6/201670.9772.5370.0171.7469,277
7/5/201671.1771.8969.7871.21133,581
7/1/201671.2872.0870.3571.3772,278
6/30/201671.0971.4069.5971.1877,599
6/29/201670.8171.4969.8170.94106,183
6/28/201674.3975.0069.7470.25250,714
6/27/201677.1677.1673.4073.49271,766
6/24/201676.5678.9976.5678.14291,820
6/23/201679.5581.2979.0081.1170,239
6/22/201678.4680.0077.8678.30113,315
6/21/201678.2178.6176.8878.4772,049
6/20/201676.5978.0776.2577.89132,630
6/17/201675.6677.1875.0775.5293,915
6/16/201675.8775.9073.8075.4275,860
6/15/201676.9478.0975.2476.4880,949
6/14/201675.2277.7875.0076.47139,564
6/13/201677.0777.8575.0075.53143,550
6/10/201679.6280.5377.4177.7093,286
6/9/201680.8682.4879.9780.53205,217
6/8/201681.2881.8581.0581.5592,282
6/7/201681.7981.8480.8281.28114,211
6/6/201680.0182.4880.0181.40134,761
6/3/201681.1681.5379.7279.92130,044
6/2/201681.1681.7180.5181.4872,828
6/1/201681.3181.9480.2681.2693,715
5/31/201681.2482.5680.0781.4196,186
5/27/201680.9081.0079.8080.5250,755
5/26/201680.9881.8379.4780.9574,247
5/25/201679.9981.0079.4980.8176,476
5/24/201679.0780.2678.3579.5277,566
5/23/201679.4080.4678.0378.9891,159
5/20/201678.3980.2678.3979.2263,376
5/19/201679.2080.1377.6078.12119,969
5/18/201677.8680.5077.6679.57145,180
5/17/201678.6480.1677.4878.15166,655
5/16/201679.1380.5178.5079.24169,861
5/13/201680.3481.3578.1378.78194,374
5/12/201680.3981.9779.6480.41148,917
5/11/201681.1583.5779.2680.30269,664
5/10/201679.2381.5578.4581.50186,437
5/9/201675.3078.5975.3078.48199,872
5/6/201670.2574.2370.1074.12114,157
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center