$86.41 -0.01 (%) Virtus Investment Partners Inc - NASDAQ

Feb. 11, 2016 | 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
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
1/5/2016117.24120.09115.48116.0099,657
1/4/2016114.72117.63113.23117.04119,629
12/31/2015117.34119.47116.87117.4652,298
12/30/2015120.30121.32117.79118.4595,528
12/29/2015122.36123.17119.58120.92106,728
12/28/2015120.29123.84118.00121.19117,098
12/24/2015121.81122.33119.44121.3442,661
12/23/2015120.35123.71118.97121.86108,319
12/22/2015119.17121.07116.26119.15182,017
12/21/2015119.55120.91117.41118.70168,263
12/18/2015121.77121.90117.79118.40209,461
12/17/2015124.87128.04122.48122.7178,854
12/16/2015122.87125.54120.18124.68149,064
12/15/2015122.77124.34119.97121.87162,240
12/14/2015123.84125.03120.95121.36135,115
12/11/2015126.85129.09123.20124.06106,138
12/10/2015129.55130.94128.75129.5661,387
12/9/2015129.66132.79126.19129.2670,580
12/8/2015131.14134.17129.25130.70135,460
12/7/2015132.84133.25130.11132.8086,887
12/4/2015133.18135.13131.68133.52104,364
12/3/2015138.57139.51131.42132.3069,456
12/2/2015138.92141.97137.14138.38163,648
12/1/2015137.22141.03137.22138.92105,309
11/30/2015137.84139.87135.92136.2466,860
11/27/2015135.06139.03135.06136.9944,161
11/25/2015134.79137.30134.62134.89124,178
11/24/2015135.70135.80134.72135.3054,663
11/23/2015134.60137.91134.60136.1881,922
11/20/2015135.20136.49134.03134.94138,365
11/19/2015134.07134.85130.63134.42205,018
11/18/2015132.60136.12130.24134.27171,261
11/17/2015129.52133.54128.20130.98113,962
11/16/2015125.85131.15124.56129.34145,065
11/13/2015123.80129.13122.84125.8295,106
11/12/2015123.11127.20122.60124.39102,899
11/11/2015123.01125.35121.82123.6366,395
11/10/2015124.79125.97122.27123.4083,085
11/9/2015129.55129.55124.42124.7573,686
11/6/2015128.19130.63123.81129.91169,176
11/5/2015126.94128.54126.31127.0592,462
11/4/2015129.11129.12123.64126.7170,244
11/3/2015123.39130.23121.32128.69188,414
11/2/2015117.33124.26117.33123.00202,808
10/30/2015102.84119.09102.84117.04271,057
10/29/2015108.95112.24101.17102.08123,830
10/28/2015104.41109.84104.41109.6576,395
10/27/2015106.24108.65105.20105.6581,391
10/26/2015110.77112.20105.24107.0458,866
10/23/2015108.45112.52107.09111.2659,643
10/22/2015104.98109.55104.60107.5950,818
10/21/2015106.91109.82104.61104.6852,189
10/20/2015105.40107.96103.52107.0385,642
10/19/2015105.63109.00104.64104.8441,844
10/16/2015105.56107.50103.31106.4846,912
10/15/201599.79106.8999.79105.3691,147
10/14/2015100.92101.1397.6699.1595,346
10/13/2015102.02104.51100.74101.2575,187
10/12/2015103.02103.43101.11102.5395,099
10/9/2015104.00104.15101.95102.73104,754
10/8/2015102.89105.07102.76104.4798,153
10/7/2015104.41105.47102.01104.00165,981
10/6/2015103.20105.77102.77104.19107,976
10/5/201599.99105.2299.99103.3575,672
10/2/201599.37101.2494.5299.5867,704
10/1/2015100.99101.3897.73100.9197,107
9/30/201599.43100.8598.50100.5090,276
9/29/201599.69100.3897.3798.17166,522
9/28/2015102.14103.1798.5999.4374,397
9/25/2015102.11103.84100.67102.7078,521
9/24/2015101.07102.5799.94101.0765,858
9/23/201599.91102.7899.82101.92101,266
9/22/2015100.57100.9098.75100.09101,324
9/21/201599.12102.5599.12101.9957,601
9/18/2015101.30101.6497.8698.94177,201
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center