$139.03 -0.67 (%) Virtus Investment Partners Inc - NASDAQ

Jan. 26, 2015 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTS historical data

Date Open High Low Close Volume
1/23/2015141.41141.41138.33139.7032,740
1/22/2015137.94142.40134.80141.0749,037
1/21/2015141.99142.00136.81138.2264,948
1/20/2015142.80145.53140.33141.9943,270
1/16/2015140.41143.56139.13142.8053,933
1/15/2015144.49145.75140.09140.7543,032
1/14/2015145.93147.76143.38144.91109,561
1/13/2015144.68147.82142.72147.7984,146
1/12/2015144.89144.89141.60144.3522,040
1/9/2015148.48148.48144.50145.4154,534
1/8/2015151.50153.93145.55148.70136,936
1/7/2015153.82153.82148.81150.9791,070
1/6/2015161.96161.96152.29153.29108,447
1/5/2015165.51165.95159.99161.0286,690
1/2/2015170.67171.00164.84166.1477,414
12/31/2014171.62172.94170.27170.49105,098
12/30/2014171.15173.07169.56170.5334,274
12/29/2014168.71171.55167.40171.0067,411
12/26/2014168.92169.63167.81168.7733,374
12/24/2014169.45169.45167.60168.6013,447
12/23/2014170.09170.81164.93168.9663,707
12/22/2014168.50172.14166.13169.70137,593
12/19/2014162.95169.21162.34167.91191,303
12/18/2014160.00163.32159.52162.95102,501
12/17/2014156.00160.06155.94159.00105,939
12/16/2014157.80158.32155.04155.96103,649
12/15/2014158.89159.86155.57158.00103,448
12/12/2014157.94159.45156.79158.7891,501
12/11/2014159.86160.67158.81159.7696,910
12/10/2014158.34160.92157.83158.97163,973
12/9/2014157.83159.26156.36158.38124,983
12/8/2014157.79158.91157.41158.3892,615
12/5/2014157.18159.62157.18158.14179,687
12/4/2014157.00158.67156.19157.3586,606
12/3/2014156.17159.48156.12157.7487,258
12/2/2014155.50158.25154.93156.72113,132
12/1/2014154.21155.45151.81154.8354,420
11/28/2014155.27156.00153.55154.0042,473
11/26/2014156.32157.47155.21155.9991,360
11/25/2014155.97158.08155.00156.9761,419
11/24/2014155.00157.58154.60156.0277,380
11/21/2014157.50157.50153.75154.36127,181
11/20/2014154.17159.68153.88157.4393,058
11/19/2014157.59157.59153.36154.1767,566
11/18/2014159.76160.90156.18157.15102,669
11/17/2014164.29165.14157.88160.1799,049
11/14/2014183.02183.95160.59164.98483,392
11/13/2014184.00184.43183.00183.0047,265
11/12/2014182.63184.10182.09183.0451,161
11/11/2014185.36185.43181.64182.9059,398
11/10/2014185.01185.97182.24185.1931,825
11/7/2014187.50188.04183.89183.9345,441
11/6/2014186.00187.04181.72187.0035,851
11/5/2014180.68187.19180.20186.4771,350
11/4/2014178.15181.65175.52180.0037,270
11/3/2014178.00180.80178.00179.4435,066
10/31/2014183.51183.51177.72179.2157,415
10/30/2014174.36180.78172.62180.7560,113
10/29/2014170.80178.18166.73174.98126,190
10/28/2014184.59184.59165.14170.0385,197
10/27/2014168.06168.06164.08165.5942,701
10/24/2014168.33169.73166.09168.0224,789
10/23/2014171.24171.24165.21167.9647,597
10/22/2014178.37178.37167.19168.8657,009
10/21/2014173.13178.71173.07177.4752,195
10/20/2014165.17172.65163.61172.5436,456
10/17/2014173.29173.29165.06166.3140,121
10/16/2014164.82173.15162.58170.8340,892
10/15/2014163.62167.75162.65167.5672,613
10/14/2014165.32171.52162.89165.5643,082
10/13/2014163.65168.53163.10163.1439,313
10/10/2014164.06168.43162.63162.7428,834
10/9/2014170.28172.84163.57165.3039,996
10/8/2014169.63171.26163.37169.7286,908
10/7/2014169.39173.25168.86169.5350,922
10/6/2014171.96172.18170.04170.6932,496
10/3/2014173.95175.08170.01172.0456,675
10/2/2014170.05173.70166.98173.0439,889
10/1/2014173.00173.00167.70169.3761,996
9/30/2014175.99176.59171.15173.7088,098
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center