VRTS

Historical Stock Prices

$120.86
*  
2.93
2.48%
Get VRTS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading VRTS now
Exchange: NASDAQ
Industry: Finance
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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-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.
07/31/2015 119.53 125.82 115.59 120.86 122,082
07/30/2015 119.65 121.17 117.78 117.93 94,128
07/29/2015 117.46 120.78 116.568 120.55 98,096
07/28/2015 119.38 121.07 117.21 118.36 122,558
07/27/2015 119.56 119.56 113.95 118.38 105,175
07/24/2015 120.89 122.22 119.5 119.89 130,818
07/23/2015 121.87 122.238 119.22 120.97 125,017
07/22/2015 123.61 125.74 121.08 122.87 88,841
07/21/2015 123.61 125.6 121.56 124.01 117,666
07/20/2015 129.64 130.125 123.42 123.85 110,502
07/17/2015 130 133.1 128.34 129.16 114,168
07/16/2015 129.03 133.8 128.63 130.33 124,145
07/15/2015 128.26 128.868 127.005 128.64 138,091
07/14/2015 125.89 129.3875 125.89 128.16 122,678
07/13/2015 122.59 126.48 120.88 126.17 109,478
07/10/2015 122.36 125.01 119.38 121.78 119,848
07/09/2015 124.78 125.92 120.01 124.48 149,618
07/08/2015 124.84 126.48 120.0001 123.46 146,636
07/07/2015 128.19 129.11 122.48 128.42 106,815
07/06/2015 129.56 130.37 126.05 128.68 179,665
07/02/2015 132.04 132.3 129.6 130.35 124,634
07/01/2015 134.32 134.78 128.82 132.25 113,751
06/30/2015 129.81 132.9 128.16 132.25 98,619
06/29/2015 134.88 134.88 128.81 128.81 88,924
06/26/2015 136.11 138.0299 133.77 135.65 298,866
06/25/2015 140.64 140.64 135.36 136.4 97,455
06/24/2015 140.3 141.9699 140 140.5 149,511
06/23/2015 139.95 141.83 139.4201 140.54 126,745
06/22/2015 140.3 140.99 139.45 139.95 85,222
06/19/2015 139.35 141.115 136.79 140.3 128,067
06/18/2015 139.44 140.97 137.12 137.98 85,007
06/17/2015 134.84 139.9499 134.84 138.6 209,014
06/16/2015 127.66 136.04 127.66 135 87,277
06/15/2015 129.17 130.98 126.23 128.38 95,581
06/12/2015 132.15 133.19 129.66 130.52 97,351
06/11/2015 132.59 133.5999 130.6401 132.83 58,630
06/10/2015 132.57 134.65 128.45 132.05 109,771
06/09/2015 130.08 132.98 127.8 131.81 84,476
06/08/2015 132.54 134.04 128.755 129.62 117,616
06/05/2015 127.62 134.7899 126.01 132.81 185,305
06/04/2015 126.42 127.495 124.5 125.41 84,502
06/03/2015 126.15 128.59 125.75 127.26 96,908
06/02/2015 125.12 128.86 124.96 126.42 94,635
06/01/2015 124.56 126.17 121.99 125.41 89,997
05/29/2015 126.89 127.44 123.79 124.41 88,855
05/28/2015 124.24 127.5 123.8901 127.25 151,426
05/27/2015 122.39 125.48 120.23 124.16 190,924
05/26/2015 120.75 123.384 119.54 121.59 110,371
05/22/2015 119.11 121.6699 118.75 120.64 189,856
05/21/2015 118 119.42 116.654 118.75 147,372
05/20/2015 117.67 119.49 116.9 117.87 75,225
05/19/2015 117.96 118.206 114.7301 117.31 123,770
05/18/2015 115.58 117.91 114.6201 117.46 120,137
05/15/2015 115.77 117.32 113.47 115.21 54,798
05/14/2015 116.75 118.092 113.6 115.58 119,711
05/13/2015 114.71 116.8 114.31 116.06 65,632
05/12/2015 115.88 119.19 113.55 115.09 143,353
05/11/2015 129.36 133.995 114.0801 116.27 328,075
05/08/2015 134.56 135.87 131.36 133.95 68,886
05/07/2015 132.81 136.36 132.62 133.68 62,339
05/06/2015 134.24 134.24 131.41 133.6 55,170
05/05/2015 132.24 136.45 132.24 133.16 137,346
05/04/2015 132.06 134.4 131.33 133.07 45,471
05/01/2015 134.77 134.77 129.8 132.4 45,426
04/30/2015 137.1 137.48 132.5 133.62 61,712
*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?