VIRTUS INVESTMENT $224.06

up +2.98


24/5/2013 04:24 PM  |  NASDAQ : VRTS  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

VRTS historical data

Date Open High Low Close Volume
5/24/2013 220.42 224.48 220.00 224.06 426
5/23/2013 223.10 224.70 217.58 221.08 815
5/22/2013 241.26 242.76 225.63 226.78 933
5/21/2013 244.10 246.30 239.51 241.30 441
5/20/2013 247.08 248.89 242.96 244.98 706
5/17/2013 241.57 247.34 241.57 247.12 428
5/16/2013 239.00 242.11 238.82 239.81 602
5/15/2013 232.10 239.00 231.50 238.66 368
5/14/2013 224.20 233.11 224.20 233.06 493
5/13/2013 221.34 224.98 220.96 224.55 574
5/10/2013 217.00 221.80 216.18 221.33 653
5/9/2013 214.44 219.46 212.63 216.92 798
5/8/2013 209.76 214.70 208.75 213.50 1091
5/7/2013 205.25 210.58 202.45 209.74 434
5/6/2013 203.89 205.95 203.21 204.50 242
5/3/2013 195.06 205.12 194.85 203.88 706
5/2/2013 190.80 194.10 188.25 193.50 512
5/1/2013 193.13 196.38 182.36 189.51 652
4/30/2013 190.25 192.78 189.00 191.00 400
4/29/2013 186.02 190.92 182.96 189.26 156
4/26/2013 187.16 187.98 184.32 185.14 124
4/25/2013 186.47 190.12 186.45 187.17 199
4/24/2013 188.47 188.47 184.08 185.40 244
4/23/2013 185.75 188.64 184.70 188.64 268
4/22/2013 181.15 184.42 178.69 184.35 253
4/19/2013 177.42 183.00 177.02 181.91 380
4/18/2013 182.55 185.39 175.96 177.50 454
4/17/2013 189.31 189.31 182.37 183.44 503
4/16/2013 188.67 192.86 185.34 190.75 556
4/15/2013 191.92 192.82 185.60 186.60 695
4/12/2013 191.74 194.37 191.74 193.50 234
4/11/2013 192.14 194.70 192.14 193.37 583
4/10/2013 184.59 192.75 184.20 191.78 641
4/9/2013 181.75 183.88 180.00 183.34 485
4/8/2013 178.84 182.05 177.93 182.05 424
4/5/2013 178.46 179.61 177.54 178.84 471
4/4/2013 178.70 181.63 176.89 181.63 223
4/3/2013 185.88 185.88 177.44 177.63 419
4/2/2013 186.40 187.93 184.82 186.22 343
4/1/2013 186.93 187.80 183.53 185.80 532
3/28/2013 187.88 189.00 185.73 186.28 359
3/27/2013 186.91 188.67 185.25 187.50 135
3/26/2013 186.73 187.64 184.42 187.64 284
3/25/2013 185.62 186.34 182.65 185.20 482
3/22/2013 183.00 185.95 180.99 184.30 397
3/21/2013 183.83 184.50 180.45 182.15 601
3/20/2013 180.00 184.61 180.00 184.49 724
3/19/2013 186.13 186.54 177.37 180.50 1282
3/18/2013 183.61 187.85 183.02 187.02 358
3/15/2013 189.09 191.34 185.90 186.16 914
3/14/2013 186.89 189.93 185.53 189.19 414
3/13/2013 185.73 186.69 184.15 185.98 263
3/12/2013 184.11 185.80 183.30 185.39 295
3/11/2013 183.65 186.37 183.65 185.80 381
3/8/2013 182.69 184.63 181.00 184.62 405
3/7/2013 176.00 181.44 176.00 181.43 982
3/6/2013 175.49 176.65 174.34 176.00 351
3/5/2013 174.37 175.89 173.36 175.49 438
3/4/2013 167.21 173.21 166.52 171.09 501
3/1/2013 167.00 169.25 165.71 168.37 195
2/28/2013 170.20 170.75 167.62 168.01 441
2/27/2013 166.02 171.76 166.02 170.83 360
2/26/2013 162.39 167.42 162.39 165.49 343
2/25/2013 165.10 166.13 160.44 162.11 675
2/22/2013 159.95 164.35 157.93 163.87 229
2/21/2013 159.89 160.99 158.00 159.85 514
2/20/2013 170.84 170.84 160.98 160.99 921
2/19/2013 166.64 170.83 166.64 169.96 226
2/15/2013 167.18 167.99 166.09 167.11 251
2/14/2013 163.76 166.96 163.76 166.26 199
2/13/2013 163.05 165.31 163.00 164.50 316
2/12/2013 163.75 163.75 162.52 163.05 122
2/11/2013 162.06 164.13 161.38 162.92 155
2/8/2013 156.70 162.12 156.70 162.06 377
2/7/2013 157.18 157.18 155.38 156.34 344
2/6/2013 155.39 157.43 154.72 156.48 325
2/5/2013 157.32 157.32 155.25 156.36 755
2/4/2013 151.07 156.93 151.07 156.25 555
2/1/2013 149.93 152.74 148.94 152.49 354
1/31/2013 145.43 149.43 145.02 149.01 531
1/30/2013 144.50 145.83 141.66 145.25 701
1/29/2013 142.31 145.33 142.03 144.89 358
1/28/2013 141.00 142.27 139.62 142.14 383
1/25/2013 143.00 143.77 140.58 140.80 626
1/24/2013 143.70 146.69 142.38 142.59 758
1/23/2013 141.13 143.73 140.85 143.22 377
1/22/2013 138.02 140.98 137.87 140.82 228
1/18/2013 136.45 137.72 136.45 137.72 141
1/17/2013 136.73 136.75 135.50 136.26 405
1/16/2013 135.50 136.76 135.50 135.80 455
1/15/2013 136.75 137.21 135.58 136.00 460
1/14/2013 135.00 138.13 133.50 137.86 374
1/11/2013 134.54 134.79 132.59 134.79 227
1/10/2013 132.08 134.41 130.13 134.38 483
1/9/2013 129.50 131.73 129.45 131.72 416
1/8/2013 127.00 129.24 126.45 128.79 646
1/7/2013 126.56 127.35 125.71 126.79 217
1/4/2013 125.76 127.40 124.59 126.95 231
1/3/2013 125.86 126.23 124.38 125.09 600
1/2/2013 121.98 125.98 121.22 125.68 627
Marketplace
Trading Center