$104.37 +0.76 (%) Virtus Investment Partners Inc - NASDAQ

Sep. 3, 2015 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRTS historical data

Date Open High Low Close Volume
9/2/2015102.54104.03100.27103.61184,982
9/1/2015111.23111.33100.70102.63382,870
8/31/2015112.60116.38112.11115.0671,561
8/28/2015113.63114.48111.87113.45100,023
8/27/2015110.65116.23110.30114.4083,815
8/26/2015107.45109.78103.24109.31137,760
8/25/2015111.58111.58105.20105.31140,981
8/24/2015108.26115.22107.26108.3286,954
8/21/2015112.69116.86112.60114.4297,763
8/20/2015119.35119.71114.09114.4193,030
8/19/2015123.00123.98120.34120.3468,694
8/18/2015123.39125.90123.18123.6774,993
8/17/2015126.24126.41123.02123.5076,007
8/14/2015123.36128.34122.10126.4088,697
8/13/2015121.30125.30121.30123.3190,162
8/12/2015121.55122.03117.76121.5288,387
8/11/2015124.92125.89120.23121.97106,289
8/10/2015121.78127.56121.78125.37100,317
8/7/2015121.80123.00119.59120.8085,386
8/6/2015123.46123.46120.54122.0661,693
8/5/2015125.21125.98119.28122.79118,327
8/4/2015123.71126.63121.48124.66168,807
8/3/2015120.27126.74117.77125.03184,860
7/31/2015119.53125.82115.59120.86122,082
7/30/2015119.65121.17117.78117.9394,128
7/29/2015117.46120.78116.57120.5598,096
7/28/2015119.38121.07117.21118.36122,558
7/27/2015119.56119.56113.95118.38105,175
7/24/2015120.89122.22119.50119.89130,818
7/23/2015121.87122.24119.22120.97125,017
7/22/2015123.61125.74121.08122.8788,941
7/21/2015123.61125.60121.56124.01117,666
7/20/2015129.64130.13123.42123.85110,502
7/17/2015130.00133.10128.34129.16114,168
7/16/2015129.03133.80128.63130.33124,145
7/15/2015128.26128.87127.01128.64138,091
7/14/2015125.89129.39125.89128.16122,678
7/13/2015122.59126.48120.88126.17109,478
7/10/2015122.36125.01119.38121.78119,848
7/9/2015124.78125.92120.01124.48149,618
7/8/2015124.84126.48120.00123.46146,636
7/7/2015128.19129.11122.48128.42106,815
7/6/2015129.56130.37126.05128.68179,667
7/2/2015132.04132.30129.60130.35124,634
7/1/2015134.32134.78128.82132.25113,751
6/30/2015129.81132.90128.16132.2598,619
6/29/2015134.88134.88128.81128.8189,007
6/26/2015136.11138.03133.77135.65298,866
6/25/2015140.64140.64135.36136.4097,455
6/24/2015140.30141.97140.00140.50149,511
6/23/2015139.95141.83139.42140.54126,745
6/22/2015140.30140.99139.45139.9585,222
6/19/2015139.35141.12136.79140.30128,067
6/18/2015139.44140.97137.12137.9885,007
6/17/2015134.84139.95134.84138.60209,014
6/16/2015127.66136.04127.66135.0087,427
6/15/2015129.17130.98126.23128.3895,581
6/12/2015132.15133.19129.66130.5297,351
6/11/2015132.59133.60130.64132.8358,630
6/10/2015132.57134.65128.45132.05109,771
6/9/2015130.08132.98127.80131.8184,776
6/8/2015132.54134.04128.76129.62117,616
6/5/2015127.62134.79126.01132.81185,305
6/4/2015126.42127.50124.50125.4184,502
6/3/2015126.15128.59125.75127.2696,908
6/2/2015125.12128.86124.96126.4294,635
6/1/2015124.56126.17121.99125.4189,997
5/29/2015126.89127.44123.79124.4188,855
5/28/2015124.24127.50123.89127.25151,426
5/27/2015122.39125.48120.23124.16190,924
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!