$80.52 -0.43 (%) Virtus Investment Partners Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTS historical data

Date Open High Low Close Volume
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
5/5/201671.0971.2169.0670.85127,799
5/4/201674.4775.7670.6770.93145,147
5/3/201678.0878.0873.2275.20169,637
5/2/201678.0679.3776.2578.71155,693
4/29/201670.1279.3870.1178.22425,149
4/28/201670.0070.5367.7668.17171,619
4/27/201669.9871.4469.5470.72127,856
4/26/201672.3472.6470.2070.50281,747
4/25/201672.1472.6270.3471.8859,403
4/22/201673.2073.7572.1773.0488,346
4/21/201673.7973.7972.3672.9861,400
4/20/201672.6274.7572.6273.9576,001
4/19/201672.2973.8671.0172.34101,249
4/18/201671.8573.0771.5071.9877,998
4/15/201673.4873.5271.8572.1444,694
4/14/201673.6875.4971.5173.45129,818
4/13/201668.6574.3668.6573.97153,927
4/12/201667.5469.2967.1968.1184,056
4/11/201667.7269.2266.7067.43133,767
4/8/201667.5068.5266.3766.98166,753
4/7/201669.0669.0666.1266.81160,214
4/6/201669.5371.1268.2869.54146,939
4/5/201672.3873.0469.3369.45149,705
4/4/201676.0776.8472.9573.0391,861
4/1/201677.5377.5375.4376.05145,446
3/31/201679.4680.4777.7478.11178,939
3/30/201677.5079.5177.5079.27112,330
3/29/201676.4577.5474.7377.4077,046
3/28/201677.2677.2674.4276.78103,876
3/24/201677.2177.3076.1877.0476,334
3/23/201680.3280.3777.6277.76124,825
3/22/201680.1281.4778.0080.37103,883
3/21/201679.6481.1378.7080.8577,939
3/18/201678.4880.1278.2379.86266,631
3/17/201676.5878.3176.5078.04188,621
3/16/201675.9477.7275.8576.87103,070
3/15/201677.3777.3775.4576.60117,012
3/14/201675.6378.2274.6278.00216,109
3/11/201677.7177.7175.6175.89346,616
3/10/201675.8977.7873.3376.82291,741
3/9/201684.5787.5577.0078.17314,174
3/8/201696.6496.9683.5184.42707,348
3/7/201698.0798.1096.4297.00100,350
3/4/2016100.02100.3197.4798.25123,148
3/3/201695.99101.0195.3899.52105,735
3/2/201695.3696.8893.7195.99132,861
3/1/201692.2496.1592.0995.54158,638
2/29/201693.5595.0490.9691.81105,040
2/26/201692.0196.4092.0193.5278,239
2/25/201690.7994.5889.5191.3455,507
2/24/201689.6191.4086.3590.6950,919
2/23/201694.4695.0590.6590.69114,787
2/22/201691.9595.6785.8994.5573,381
2/19/201692.0492.0489.9590.9569,052
2/18/201694.9295.6392.1392.8565,927
2/17/201693.7295.8193.2394.4777,154
2/16/201690.5593.7788.9993.1386,519
2/12/201687.7489.8687.1489.1185,272
2/11/201684.6888.6284.5586.41107,263
2/10/201687.2290.3485.8886.4263,763
2/9/201685.6088.0684.2586.51102,480
2/8/201684.7187.4683.4786.86158,931
2/5/201686.7988.2084.8885.68135,484
2/4/201686.5189.5084.8686.80142,042
2/3/201688.5089.7984.5286.47117,848
2/2/201687.1088.2284.9287.48159,032
2/1/201687.5889.4085.7588.10155,393
1/29/201690.1494.4386.0088.00216,702
1/28/201693.5594.4890.2791.4379,605
1/27/201694.5994.9091.3492.6062,874
1/26/201692.4496.8792.2095.63133,580
1/25/201693.6595.5990.3891.75102,266
1/22/201693.4295.7592.2294.4968,574
1/21/201691.2694.4990.3891.8472,423
1/20/201688.5191.8086.0791.00174,241
1/19/201694.9596.5090.0890.80108,973
1/15/201691.2993.9489.4293.51112,590
1/14/201693.7595.0390.9194.08112,186
1/13/201699.9199.9191.4593.63203,181
1/12/2016103.35104.2296.8498.73236,731
1/11/2016104.63105.2098.73102.40156,471
1/8/2016107.43108.10104.30105.06156,847
1/7/2016110.21110.95105.84106.66167,798
1/6/2016113.81115.39111.90112.81124,731
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center