$124.16 +2.57 (%) Virtus Investment Partners Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTS historical data

Date Open High Low Close Volume
5/26/2015120.75123.38119.54121.59110,371
5/22/2015119.11121.67118.75120.64189,856
5/21/2015118.00119.42116.65118.75147,372
5/20/2015117.67119.49116.90117.8775,225
5/19/2015117.96118.21114.73117.31123,770
5/18/2015115.58117.91114.62117.46120,137
5/15/2015115.77117.32113.47115.2154,798
5/14/2015116.75118.09113.60115.58119,711
5/13/2015114.71116.80114.31116.0665,632
5/12/2015115.88119.19113.55115.09143,353
5/11/2015129.36134.00114.08116.27328,075
5/8/2015134.56135.87131.36133.9568,886
5/7/2015132.81136.36132.62133.6862,339
5/6/2015134.24134.24131.41133.6055,170
5/5/2015132.24136.45132.24133.16137,346
5/4/2015132.06134.40131.33133.0745,471
5/1/2015134.77134.77129.80132.4045,426
4/30/2015137.10137.48132.50133.6261,712
4/29/2015136.59138.45135.45136.3647,220
4/28/2015136.86139.34133.14137.6433,164
4/27/2015135.46138.17134.25136.0466,275
4/24/2015133.57135.98133.22134.6256,862
4/23/2015133.38134.99129.53133.1467,684
4/22/2015136.51136.93132.42133.12122,684
4/21/2015130.57137.44130.57136.0390,177
4/20/2015130.49131.36126.50129.85111,106
4/17/2015133.40134.78130.00130.0758,365
4/16/2015135.38138.51133.05134.3668,135
4/15/2015134.13139.46131.89134.9889,961
4/14/2015142.23145.30132.32133.14100,520
4/13/2015131.28147.77131.28142.72287,588
4/10/2015135.06136.21129.27130.9792,931
4/9/2015133.03135.32130.85134.54113,492
4/8/2015132.59134.70129.65132.61134,217
4/7/2015135.94137.46131.68131.99112,527
4/6/2015135.57138.66132.00135.7958,210
4/2/2015136.59141.89135.66135.95138,873
4/1/2015131.08136.22130.68136.00119,321
3/31/2015132.09132.27130.12130.7758,076
3/30/2015136.00137.29132.38133.0093,411
3/27/2015139.33141.50134.64135.3387,693
3/26/2015142.50145.99138.81139.12146,093
3/25/2015143.49144.12140.74142.13169,954
3/24/2015143.77145.48141.73143.3572,828
3/23/2015137.42143.78136.90143.21140,843
3/20/2015133.00138.05132.97137.0676,256
3/19/2015139.30139.76132.64133.1369,175
3/18/2015138.66142.72138.62140.0951,191
3/17/2015137.44140.92137.07139.3473,413
3/16/2015141.82142.56134.60138.16104,020
3/13/2015137.10141.68136.16140.68142,164
3/12/2015133.50137.98132.95137.6499,326
3/11/2015131.00134.04130.45133.52141,239
3/10/2015129.83132.59129.18131.6578,590
3/9/2015129.81133.80128.86131.20103,134
3/6/2015129.36131.00127.89130.00106,070
3/5/2015128.87130.21128.05129.94102,201
3/4/2015128.24128.62126.94128.19110,912
3/3/2015130.00131.00127.34128.9097,898
3/2/2015132.22133.29129.64130.00132,170
2/27/2015136.00137.00131.69131.9794,258
2/26/2015139.33141.20136.00136.9944,166
2/25/2015140.71141.80139.32140.0041,147
2/24/2015143.32143.32140.99141.3427,824
2/23/2015144.82144.82141.41142.7925,029
2/20/2015146.75147.62144.02145.5231,464
2/19/2015145.79148.50145.70147.2551,687
2/18/2015145.05146.50144.04145.4533,488
2/17/2015144.25147.04142.49144.8636,383
2/13/2015143.35145.14142.89143.8658,051
2/12/2015145.62147.95142.89143.4954,297
2/11/2015147.12148.88145.66145.7937,296
2/10/2015152.00152.00147.01148.0379,922
2/9/2015148.87151.14148.07150.4363,186
2/6/2015147.82150.95147.00148.8471,587
2/5/2015143.99149.25142.99147.1660,594
2/4/2015143.13145.16139.99142.9176,467
2/3/2015139.94145.60139.94143.3541,206
2/2/2015135.65140.41134.67139.8563,740
1/30/2015139.91140.62128.17135.63129,263
1/29/2015136.80144.37136.42142.5089,610
1/28/2015142.14143.33138.65139.1965,550
1/27/2015142.25144.90141.20142.3744,386
1/26/2015139.88144.45137.82144.3177,403
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center