$119.90 +2.80 (%) Virtus Investment Partners Inc - NASDAQ

Dec. 7, 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
12/6/2016114.55117.95113.80117.10115,691
12/5/2016115.35116.35113.70114.40100,513
12/2/2016116.05116.53114.20114.5071,241
12/1/2016116.15118.78114.08116.0588,165
11/30/2016116.70116.70114.17115.8095,961
11/29/2016116.50117.93115.05115.4056,793
11/28/2016116.10118.33113.70116.2084,994
11/25/2016116.15117.45114.80116.1032,267
11/23/2016114.00116.40110.78115.8590,076
11/22/2016114.05117.62111.90114.4032,096
11/21/2016113.35115.30111.65113.8548,434
11/18/2016114.50117.63111.55113.7591,984
11/17/2016112.00114.80110.92113.9584,824
11/16/2016111.50111.75108.66111.2593,715
11/15/2016109.95112.95105.85111.5063,083
11/14/2016107.45110.90107.05110.2595,801
11/11/2016108.45112.05105.80106.85148,830
11/10/2016107.70111.55107.70109.2084,151
11/9/2016103.05109.15103.05107.05106,459
11/8/2016102.55105.30101.80102.85101,776
11/7/2016102.10103.05101.20101.7541,187
11/4/2016100.10100.9599.3599.8560,918
11/3/2016100.85101.7599.50100.0588,260
11/2/2016102.30102.7599.90100.0066,283
11/1/2016107.60107.60102.25102.95148,012
10/31/2016110.75110.75106.75107.30233,590
10/28/2016106.50117.95101.55111.55355,954
10/27/201696.5096.5092.8093.1053,713
10/26/201696.9597.6595.6096.1035,177
10/25/201697.8598.3896.8597.7026,453
10/24/201697.9598.4596.7097.9548,873
10/21/201697.7097.9596.9596.9541,050
10/20/201698.1599.8097.6598.0546,260
10/19/201697.3598.7096.6598.5562,401
10/18/201697.7098.1596.8596.8530,424
10/17/201697.2097.2596.2096.6028,241
10/14/201696.3597.9796.0597.2452,833
10/13/201697.2297.2295.3396.2561,591
10/12/201698.1298.4997.1398.16104,352
10/11/201699.7999.9897.4297.8661,393
10/10/201699.47100.1099.3599.5673,218
10/7/2016101.27101.5597.9398.7183,101
10/6/2016100.95100.9598.02100.5976,798
10/5/201699.11101.1098.60100.5986,047
10/4/201698.6799.1693.5198.9295,668
10/3/201697.3099.9395.6298.5285,548
9/30/201695.93100.3295.6097.8653,829
9/29/201696.5397.5894.6295.2245,993
9/28/201697.6999.0194.1696.97124,423
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center