$84.29 +1.19 (%) Virtus Investment Partners Inc - NASDAQ

Jul. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center