Virtus Investment Partners Inc $205.05

down -4.27


31/7/2014 04:00 PM  |  NASDAQ : VRTS  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTS historical data

Date Open High Low Close Volume
7/30/2014211.23211.36206.02209.3260,299
7/29/2014207.75211.80206.01210.2974,139
7/28/2014210.85212.00207.83208.6091,133
7/25/2014208.35211.40207.77210.0033,754
7/24/2014211.19211.19209.22210.6838,059
7/23/2014211.82211.90209.55210.0025,042
7/22/2014212.70214.46210.22210.9929,957
7/21/2014211.09213.25209.57212.0232,556
7/18/2014210.05213.36205.80213.3079,099
7/17/2014211.73212.91209.73211.0025,553
7/16/2014217.23217.52212.56212.6950,154
7/15/2014218.04219.36216.11216.5736,500
7/14/2014218.46220.49216.06217.0946,604
7/11/2014213.27223.93211.14215.2639,097
7/10/2014213.30214.99210.53212.1842,789
7/9/2014217.09217.43212.80216.0039,775
7/8/2014211.02217.95211.02214.9994,803
7/7/2014213.01216.32211.79214.7638,567
7/3/2014213.52215.46212.32215.0035,676
7/2/2014210.93214.94209.63211.3138,664
7/1/2014211.48215.00209.30210.2461,169
6/30/2014209.05213.00208.69211.7543,593
6/27/2014205.71212.47205.71211.0047,643
6/26/2014210.09210.09205.10207.7517,383
6/25/2014208.90211.95207.33209.2428,174
6/24/2014212.00215.72209.36209.5069,867
6/23/2014209.33215.00208.37212.8583,949
6/20/2014207.46209.92203.12209.87120,559
6/19/2014200.42207.07199.91205.5653,194
6/18/2014194.37199.98192.35199.3037,794
6/17/2014192.30197.21192.30194.8933,756
6/16/2014196.53197.69190.52191.1462,542
6/13/2014201.05202.16195.71197.7627,780
6/12/2014203.90205.00200.05201.0444,461
6/11/2014203.52204.96202.35203.7337,493
6/10/2014202.71204.59199.59204.3346,989
6/9/2014203.03204.00201.18202.5032,728
6/6/2014200.08205.12198.31203.7234,794
6/5/2014195.06201.16192.30198.7037,425
6/4/2014189.26196.94189.26195.1138,394
6/3/2014184.73191.70184.73190.8444,354
6/2/2014185.63185.76182.50185.0936,374
5/30/2014188.47188.47183.85184.4948,141
5/29/2014187.73188.27186.42187.8241,270
5/28/2014188.60189.85185.20187.9425,036
5/27/2014188.16189.50187.11189.1431,876
5/23/2014185.11188.05185.11187.3130,572
5/22/2014185.00185.92184.04184.6080,916
5/21/2014183.46187.00183.46184.0872,500
5/20/2014187.26187.64181.83183.4674,555
5/19/2014181.16189.56178.81188.3852,314
5/16/2014176.29182.64174.55182.4947,106
5/15/2014181.95181.95174.00176.4942,074
5/14/2014184.28185.35182.60182.9533,024
5/13/2014189.98190.03184.10185.1559,553
5/12/2014189.92192.50188.61190.5940,688
5/9/2014188.28190.75186.30188.6642,403
5/8/2014188.65192.44188.65189.5054,895
5/7/2014186.61188.87183.50188.2531,877
5/6/2014188.00188.00184.35185.8743,510
5/5/2014188.90188.90184.46188.6762,880
5/2/2014187.60189.10186.71186.9069,831
5/1/2014183.69190.33183.50187.21123,643
4/30/2014177.20186.38176.24184.99146,515
4/29/2014179.87182.95177.86178.9548,017
4/28/2014176.63180.00176.01177.9335,422
4/25/2014178.57178.84173.96176.7033,978
4/24/2014182.99183.60179.29179.9930,981
4/23/2014184.30186.05181.04181.5540,401
4/22/2014184.24185.27182.69184.5129,187
4/21/2014185.66187.85183.10183.5337,456
4/17/2014182.99187.99180.86186.2376,802
4/16/2014178.60183.34177.39182.4642,153
4/15/2014174.64177.51170.01176.6932,234
4/14/2014177.19177.19172.65174.1742,442
4/11/2014171.73176.84171.73175.00113,544
4/10/2014173.94175.65171.40173.6273,885
4/9/2014170.76175.87168.97174.7954,897
4/8/2014167.05170.84166.37169.7561,430
4/7/2014170.16170.16165.00167.6566,268
4/4/2014176.91179.13167.64171.6747,977
4/3/2014177.75178.97174.77176.6645,854
4/2/2014173.79179.75173.43177.4961,173
4/1/2014173.07175.70172.40173.9894,572
3/31/2014172.29174.00171.26173.17161,211
3/28/2014175.26177.79171.05171.9565,813
3/27/2014174.73176.58172.07175.3875,140
3/26/2014181.08181.58173.15175.4699,516
3/25/2014180.30182.66180.07180.6539,570
3/24/2014182.09182.97178.59180.1051,063
3/21/2014182.65185.12179.53181.0862,076
3/20/2014180.17183.90177.42183.3133,110
3/19/2014182.39182.39179.31179.8833,786
3/18/2014179.29182.80177.13182.5968,073
3/17/2014176.38179.15173.95178.9053,928
3/14/2014174.00177.82173.10175.62117,627
3/13/2014177.79177.79173.61174.7253,526
3/12/2014174.90178.06174.43176.6223,987
3/11/2014180.91180.91174.60176.3239,717
3/10/2014177.69182.34176.46180.9058,395
Trading Center