Vantiv, Inc. Historical Stock Prices

VNTV 
$40.14
*  
1.04
2.66%
Get VNTV Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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  39.46  40.24  39.32  40.14 1,627,661
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
04/02/2015 37.51 38.33 37.51 38 937,768
04/01/2015 37.7 37.96 37.16 37.57 764,153
03/31/2015 37.41 37.93 37.378 37.7 772,269
03/30/2015 37.37 37.76 37.21 37.6 582,421
03/27/2015 36.7 37.27 36.51 37.15 1,157,263
03/26/2015 37.52 37.82 37.14 37.45 1,017,703
03/25/2015 38.56 38.56 37.61 37.62 664,312
03/24/2015 38.34 38.66 38.03 38.54 1,230,223
03/23/2015 39.07 39.07 38.41 38.44 679,622
03/20/2015 38.99 39.11 38.35 38.98 1,713,546
03/19/2015 38.2 38.95 37.99 38.91 1,210,394
03/18/2015 37.55 38.56 37.342 38.21 1,286,618
03/17/2015 37.38 37.65 37.15 37.55 646,622
03/16/2015 36.74 37.465 36.72 37.42 751,521
03/13/2015 36.69 37.19 36.35 36.54 891,751
03/12/2015 36.24 36.85 36.15 36.78 976,363
03/11/2015 35.98 36.47 35.85 36.19 1,242,521
03/10/2015 36.81 36.875 35.96 35.96 986,047
03/09/2015 36.9 37.17 36.9 37.13 594,813
03/06/2015 36.8 37.04 36.67 36.94 896,300
03/05/2015 37 37.19 36.83 36.86 508,864
03/04/2015 37.24 37.25 36.97 37 831,590
03/03/2015 37.58 37.72 37.28 37.38 878,868
03/02/2015 36.99 37.72 36.94 37.57 1,176,684
02/27/2015 37.11 37.39 36.8156 36.99 736,634
02/26/2015 37 37.36 36.88 37.19 1,466,028
02/25/2015 37.14 37.3 36.905 37.01 1,724,140
02/24/2015 37.24 37.4983 36.865 37.1 1,815,566
02/23/2015 38.33 38.41 37.32 37.42 1,940,395
02/20/2015 38.29 38.42 37.875 38.32 915,797
02/19/2015 38.25 38.48 37.86 38.46 932,057
02/18/2015 38.15 38.44 38.04 38.29 1,135,932
02/17/2015 38.29 38.51 37.875 38.09 1,521,248
02/13/2015 37.62 38.44 37.36 38.33 2,356,545
02/12/2015 36.7 38.25 36.7 37.51 3,707,977
02/11/2015 35.96 36.22 35.66 35.9 3,321,721
02/10/2015 35.78 35.885 35.56 35.73 1,295,948
02/09/2015 36.04 36.04 35.45 35.63 2,272,551
02/06/2015 35.43 35.68 35.2 35.36 957,281
02/05/2015 35.61 35.74 35.28 35.44 1,496,286
02/04/2015 35.45 36.17 35.34 35.4 1,003,844
02/03/2015 34.97 35.69 34.92 35.68 590,470
02/02/2015 34.53 34.83 33.92 34.82 624,790
*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?