Vantiv, Inc. Historical Stock Prices

VNTV 
$34.21
*  
0.14
0.41%
Get VNTV Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading VNTV now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.01  34.35  33.96  34.21 639,525
07/11/2014 34.01 34.35 33.96 34.21 639,525
07/10/2014 33.81 34.14 33.58 34.07 1,209,797
07/09/2014 34.28 34.44 33.71 34.2 1,580,370
07/08/2014 34.43 34.46 33.91 34.08 2,261,018
07/07/2014 33.94 34.36 33.61 34.31 2,116,514
07/03/2014 33.78 33.805 33.32 33.68 924,022
07/02/2014 33.73 33.917 33.47 33.72 852,895
07/01/2014 33.69 33.98 33.64 33.8 889,980
06/30/2014 33.39 33.74 33.3 33.62 1,189,182
06/27/2014 33.24 33.55 33.13 33.33 3,203,327
06/26/2014 33.43 33.5 33.05 33.32 1,049,162
06/25/2014 32.97 33.53 32.97 33.34 918,121
06/24/2014 33.07 33.55 32.975 33.02 1,588,706
06/23/2014 32.74 33.11 32.71 33.07 1,049,937
06/20/2014 32.54 33.15 32.52 32.74 2,983,998
06/19/2014 32.58 32.73 32.33 32.54 643,323
06/18/2014 32.69 32.78 32.275 32.6 860,919
06/17/2014 32.24 32.83 32.24 32.73 1,131,686
06/16/2014 32.19 32.62 32.07 32.37 905,356
06/13/2014 32.19 32.34 31.88 32.14 800,365
06/12/2014 32.44 32.44 31.91 32.14 1,255,373
06/11/2014 32.15 32.49 31.88 32.47 973,529
06/10/2014 32.29 32.5 32.14 32.26 1,584,575
06/09/2014 32.11 32.45 32.07 32.38 1,167,509
06/06/2014 31.78 32.155 31.59 32.14 1,782,262
06/05/2014 31.13 31.81 30.99 31.67 2,677,834
06/04/2014 31.03 31.24 30.86 31.06 635,037
06/03/2014 31 31.15 30.93 31.06 779,598
06/02/2014 31.03 31.22 30.76 31.11 1,076,213
05/30/2014 31.34 31.36 30.76 30.99 1,695,539
05/29/2014 31.19 31.34 30.97 31.3 4,374,797
05/28/2014 30.96 31.47 30.88 31.06 1,898,674
05/27/2014 31.43 31.48 30.79 30.9 1,112,019
05/23/2014 31.03 31.37 30.71 31.21 1,089,103
05/22/2014 30.45 31.05 30.3 30.97 1,200,399
05/21/2014 30.36 30.67 30.11 30.48 1,418,967
05/20/2014 30.79 30.858 30.215 30.29 944,052
05/19/2014 30.23 31.03 30.23 30.82 1,446,426
05/16/2014 30.63 30.943 30.1 30.36 2,737,419
05/15/2014 31.28 31.28 29.9 30.59 2,586,217
05/14/2014 31.36 31.75 31.15 31.43 2,030,979
05/13/2014 30.98 31.67 30.79 31.46 4,238,278
05/12/2014 29.07 30.18 29.01 29.82 3,562,791
05/09/2014 29.16 29.16 28.62 28.92 1,254,895
05/08/2014 28.98 29.83 28.89 29.05 1,742,119
05/07/2014 29.8 29.96 29.26 29.57 932,886
05/06/2014 29.75 29.99 29.53 29.68 1,381,999
05/05/2014 29.17 29.95 28.74 29.91 2,592,884
05/02/2014 29.24 29.56 29.09 29.28 2,120,713
05/01/2014 30.75 31.1299 29.08 29.3 2,763,585
04/30/2014 29.71 30.94 29.41 30.75 2,733,014
04/29/2014 29.37 29.88 29.235 29.77 1,061,991
04/28/2014 29.22 29.37 28.53 29.28 987,073
04/25/2014 29.56 29.625 28.93 29.07 1,103,446
04/24/2014 30.35 30.4 29.63 29.71 707,203
04/23/2014 29.89 30.32 29.82 30.19 911,341
04/22/2014 29.51 30.11 29.51 29.84 528,921
04/21/2014 29.59 29.59 29.27 29.48 513,615
04/17/2014 29.53 29.71 29.37 29.58 471,754
04/16/2014 29.24 29.54 28.75 29.54 1,352,636
04/15/2014 28.91 29.21 28.45 29.02 1,178,631
04/14/2014 29.11 29.11 28.45 28.79 1,291,575
04/11/2014 29.36 29.406 28.67 28.9 1,189,960
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?