$167.91 +4.96 (%) Virtus Investment Partners Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/2014162.95169.21162.34167.91191,303
12/18/2014160.00163.32159.52162.95102,501
12/17/2014156.00160.06155.94159.00105,939
12/16/2014157.80158.32155.04155.96103,649
12/15/2014158.89159.86155.57158.00103,448
12/12/2014157.94159.45156.79158.7891,501
12/11/2014159.86160.67158.81159.7696,910
12/10/2014158.34160.92157.83158.97163,973
12/9/2014157.83159.26156.36158.38124,983
12/8/2014157.79158.91157.41158.3892,615
12/5/2014157.18159.62157.18158.14179,687
12/4/2014157.00158.67156.19157.3586,606
12/3/2014156.17159.48156.12157.7487,258
12/2/2014155.50158.25154.93156.72113,132
12/1/2014154.21155.45151.81154.8354,420
11/28/2014155.27156.00153.55154.0042,473
11/26/2014156.32157.47155.21155.9991,360
11/25/2014155.97158.08155.00156.9761,419
11/24/2014155.00157.58154.60156.0277,380
11/21/2014157.50157.50153.75154.36127,181
11/20/2014154.17159.68153.88157.4393,058
11/19/2014157.59157.59153.36154.1767,566
11/18/2014159.76160.90156.18157.15102,669
11/17/2014164.29165.14157.88160.1799,049
11/14/2014183.02183.95160.59164.98483,392
11/13/2014184.00184.43183.00183.0047,265
11/12/2014182.63184.10182.09183.0451,161
11/11/2014185.36185.43181.64182.9059,398
11/10/2014185.01185.97182.24185.1931,825
11/7/2014187.50188.04183.89183.9345,441
11/6/2014186.00187.04181.72187.0035,851
11/5/2014180.68187.19180.20186.4771,350
11/4/2014178.15181.65175.52180.0037,270
11/3/2014178.00180.80178.00179.4435,066
10/31/2014183.51183.51177.72179.2157,415
10/30/2014174.36180.78172.62180.7560,113
10/29/2014170.80178.18166.73174.98126,190
10/28/2014184.59184.59165.14170.0385,197
10/27/2014168.06168.06164.08165.5942,701
10/24/2014168.33169.73166.09168.0224,789
10/23/2014171.24171.24165.21167.9647,597
10/22/2014178.37178.37167.19168.8657,009
10/21/2014173.13178.71173.07177.4752,195
10/20/2014165.17172.65163.61172.5436,456
10/17/2014173.29173.29165.06166.3140,121
10/16/2014164.82173.15162.58170.8340,892
10/15/2014163.62167.75162.65167.5672,613
10/14/2014165.32171.52162.89165.5643,082
10/13/2014163.65168.53163.10163.1439,313
10/10/2014164.06168.43162.63162.7428,834
10/9/2014170.28172.84163.57165.3039,996
10/8/2014169.63171.26163.37169.7286,908
10/7/2014169.39173.25168.86169.5350,922
10/6/2014171.96172.18170.04170.6932,496
10/3/2014173.95175.08170.01172.0456,675
10/2/2014170.05173.70166.98173.0439,889
10/1/2014173.00173.00167.70169.3761,996
9/30/2014175.99176.59171.15173.7088,098
9/29/2014175.00175.63166.35175.0634,918
9/26/2014175.96178.29174.37176.3248,016
9/25/2014174.82174.94172.00174.7249,010
9/24/2014170.93175.75170.49174.3871,861
9/23/2014170.17172.67167.19171.00111,034
9/22/2014173.78175.03170.24170.25117,849
9/19/2014175.22176.27172.01174.03148,651
9/18/2014184.81184.81171.27175.55202,512
9/17/2014184.88186.81182.70184.6538,913
9/16/2014184.97188.35182.70186.0077,084
9/15/2014185.00186.99180.78184.7183,965
9/12/2014189.11189.58184.31185.55100,515
9/11/2014190.46191.67188.74189.4270,331
9/10/2014190.00192.80188.82191.1370,988
9/9/2014186.99191.48186.10190.00107,856
9/8/2014184.43188.65183.61187.11125,255
9/5/2014205.00207.95177.40185.01452,568
9/4/2014222.22222.22204.56205.31174,581
9/3/2014224.88226.62222.07222.3422,603
9/2/2014225.08226.90224.04224.5026,352
8/29/2014224.95227.29222.48223.6962,869
8/28/2014222.11224.37221.97223.9034,563
8/27/2014220.15223.11218.58222.7528,679
8/26/2014216.97220.63216.47219.0524,777
8/25/2014215.98218.75215.98217.3425,483
8/22/2014213.24216.27213.24214.4819,622
8/21/2014209.56213.60208.35212.8115,840
8/20/2014211.12211.76208.87210.7016,571
8/19/2014209.00210.39206.62210.1539,487
8/18/2014208.00208.97207.22208.9520,329
8/15/2014211.75211.75204.44206.9743,865
8/14/2014208.10210.66208.10209.2541,391
8/13/2014208.84209.22206.21209.2210,461
8/12/2014207.87208.87206.50207.4319,850
8/11/2014209.21209.97208.01208.0219,728
8/8/2014205.29209.16204.60207.9117,614
8/7/2014208.95208.95204.41205.3613,126
8/6/2014203.78210.97203.78208.2763,743
8/5/2014207.05209.76205.11205.6041,999
8/4/2014206.48210.84206.48208.8675,839
8/1/2014203.76208.00203.76204.6560,629
7/31/2014208.49208.49204.48205.0570,313
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center