Vantiv, Inc. Historical Stock Prices

VNTV 
$38.66
*  
0.08
0.21%
Get VNTV Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading VNTV now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    VNTV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.73  38.75  38.39  38.66 594,587
07/02/2015 38.75 38.75 38.39 38.66 595,831
07/01/2015 38.34 38.78 38.245 38.74 811,988
06/30/2015 38.12 38.21 37.69 38.19 1,642,779
06/29/2015 38.36 38.445 37.75 37.76 1,115,536
06/26/2015 38.88 39.01 38.59 38.62 2,432,997
06/25/2015 39.15 39.3 38.85 38.87 1,612,269
06/24/2015 39.75 39.75 38.76 38.97 1,425,539
06/23/2015 40.29 40.44 39.76 39.85 1,770,890
06/22/2015 40.19 40.54 40.01 40.19 986,124
06/19/2015 40.03 40.24 39.74 39.94 1,100,657
06/18/2015 39.82 40.21 39.76 39.98 1,627,073
06/17/2015 40.06 40.06 39.52 39.74 872,192
06/16/2015 39.9 40.08 39.78 39.9 617,189
06/15/2015 40.22 40.28 39.68 39.9 708,593
06/12/2015 40.4 40.82 40.33 40.39 781,251
06/11/2015 40.8 41.09 40.63 40.67 1,675,699
06/10/2015 40.26 40.95 40.185 40.81 710,413
06/09/2015 39.88 40.23 39.605 40.11 793,330
06/08/2015 40.13 40.36 39.8 39.94 916,716
06/05/2015 40.12 40.19 39.78 40.08 473,492
06/04/2015 40.56 40.81 40.08 40.2 646,453
06/03/2015 40.5 41 40.4 40.85 772,021
06/02/2015 39.85 40.45 39.73 40.44 668,081
06/01/2015 40.06 40.36 39.63 40.09 1,165,604
05/29/2015 40.42 40.42 39.67 40 1,068,600
05/28/2015 40.36 40.46 39.59 39.96 801,826
05/27/2015 40.4 40.55 40.21 40.43 571,981
05/26/2015 40.2 40.42 40.08 40.26 651,582
05/22/2015 40.46 40.64 40.37 40.46 718,420
05/21/2015 40.21 40.7 40.18 40.65 1,201,867
05/20/2015 41.02 41.08 40.08 40.3 1,775,531
05/19/2015 40.77 40.98 40.57 40.64 1,424,120
05/18/2015 40.35 40.83 40.12 40.67 1,586,980
05/15/2015 40.28 40.56 40.19 40.33 542,410
05/14/2015 40.36 40.46 40.13 40.31 804,319
05/13/2015 40.14 40.38 39.95 40.09 445,226
05/12/2015 40.25 40.25 39.89 40.11 557,974
05/11/2015 40.3 40.77 40.2 40.43 613,842
05/08/2015 40.44 40.82 40.37 40.41 637,736
05/07/2015 39.75 40.29 39.66 40.06 702,041
05/06/2015 40.23 40.354 39.48 39.78 745,650
05/05/2015 40.49 40.582 39.96 40.2 938,608
05/04/2015 40.09 40.62 39.9 40.37 1,042,946
05/01/2015 39.46 40.24 39.32 40.14 1,628,254
04/30/2015 39 39.93 38.69 39.1 1,380,775
04/29/2015 39.85 40.105 39.3 39.36 1,361,495
04/28/2015 38.95 39.99 38.94 39.96 1,571,843
04/27/2015 39.16 39.55 38.89 39.08 1,003,027
04/24/2015 39.27 39.31 38.79 39.06 611,082
04/23/2015 38.99 39.31 38.71 39.17 1,400,905
04/22/2015 39.4 39.496 38.63 39.13 819,977
04/21/2015 39.01 39.42 38.86 39.3 993,941
04/20/2015 38.6 39.03 38.54 38.84 1,245,398
04/17/2015 38.55 38.62 38.1 38.49 874,040
04/16/2015 38.98 39.152 38.76 38.82 336,384
04/15/2015 38.98 39.27 38.8 39.18 528,776
04/14/2015 39.32 39.4226 38.77 38.89 457,129
04/13/2015 39.24 39.41 39 39.3 1,131,165
04/10/2015 39.4 39.62 39.23 39.34 1,280,667
04/09/2015 39.51 39.58 39.21 39.43 1,544,826
04/08/2015 38.69 39.64 38.66 39.6 1,298,950
04/07/2015 38.62 38.85 38.45 38.71 866,368
04/06/2015 37.83 38.67 37.7 38.59 981,215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?