VRTU

Virtusa Corporation Historical Stock Prices

$45.41
*  
0.79
1.77%
Get VRTU Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading VRTU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VRTU 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 27-FEB-2015 TO 27-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  44.75  45.47  44.10  45.41 113,264
05/27/2015 44.75 45.47 44.1 45.41 113,394
05/26/2015 44.61 44.75 43.8 44.62 89,308
05/22/2015 45.23 45.31 44.6 44.87 45,929
05/21/2015 45.73 45.77 45.08 45.41 64,332
05/20/2015 45.29 45.71 44.8701 45.63 79,979
05/19/2015 45.35 45.45 44.91 45.17 124,148
05/18/2015 45.5 45.91 45.24 45.46 211,954
05/15/2015 45.24 46.3 44.69 45.65 288,276
05/14/2015 45.51 45.76 44.8401 45.25 241,182
05/13/2015 44.34 46.1 43.79 45.66 327,801
05/12/2015 43.23 43.9999 42 43.87 573,885
05/11/2015 40.75 41.42 40.28 40.8 249,773
05/08/2015 41.32 41.44 40.47 40.64 59,480
05/07/2015 40.59 41.21 40.59 40.83 58,153
05/06/2015 40.38 40.7 40.075 40.65 96,037
05/05/2015 40.61 40.63 39.92 40.34 104,544
05/04/2015 40.48 41.08 40.48 40.84 80,400
05/01/2015 39.92 40.5 39.71 40.43 88,684
04/30/2015 39.6 40.32 39.5 39.8 216,588
04/29/2015 40.23 40.39 39.86 40.02 386,110
04/28/2015 40.34 40.57 39.985 40.55 109,783
04/27/2015 40.42 41.16 40.05 40.33 99,312
04/24/2015 41.16 41.16 40.06 40.4 111,880
04/23/2015 40.3 41.31 40.1 41.14 112,613
04/22/2015 40.44 40.56 39.69 40.48 139,114
04/21/2015 41.02 41.03 40.42 40.49 104,667
04/20/2015 40.33 40.97 40.19 40.79 55,571
04/17/2015 39.85 40.23 39.61 40.14 260,597
04/16/2015 40.24 40.6 40.14 40.22 81,122
04/15/2015 40.55 40.56 40.27 40.41 71,230
04/14/2015 40.4 40.83 39.89 40.43 59,575
04/13/2015 40.53 40.67 40.235 40.34 128,428
04/10/2015 40.61 40.665 40.38 40.48 49,851
04/09/2015 40.39 40.66 39.82 40.34 107,043
04/08/2015 40.08 40.66 40.03 40.42 93,414
04/07/2015 41.02 41.02 40.07 40.17 91,004
04/06/2015 40.29 41.38 39.77 40.99 128,438
04/02/2015 41.22 41.35 39.97 40.54 185,390
04/01/2015 41.24 41.966 40.46 40.99 115,097
03/31/2015 41.73 41.99 40.83 41.38 113,028
03/30/2015 40.46 41.94 40.33 41.73 133,045
03/27/2015 39.82 40.76 39.74 40.32 198,139
03/26/2015 40 40.21 39.64 39.88 110,273
03/25/2015 41.65 41.65 39.86 39.97 161,068
03/24/2015 41.9 42.03 41.2 41.52 89,452
03/23/2015 42.16 42.28 41.65 42.01 71,346
03/20/2015 41.86 42.5 41.62 42.4 172,382
03/19/2015 41.44 41.69 41.13 41.54 52,998
03/18/2015 40.4 41.8 40.4 41.41 87,722
03/17/2015 40.36 40.705 40.27 40.56 70,446
03/16/2015 40.22 40.91 40.18 40.46 65,454
03/13/2015 40.2 40.37 39.4 40.13 91,079
03/12/2015 38.81 40.37 38.81 40.2 142,561
03/11/2015 38.55 38.695 38.12 38.5 143,999
03/10/2015 38.24 38.73 37.99 38.5 110,025
03/09/2015 38.34 38.83 38.05 38.72 110,861
03/06/2015 38.85 39.241 38.055 38.22 78,177
03/05/2015 39.24 39.42 38.8 39.24 67,671
03/04/2015 39.84 40.08 39.03 39.13 92,298
03/03/2015 40.23 40.59 39.43 39.8 137,251
03/02/2015 39.44 40.7 39.44 40.57 80,240
02/27/2015 39.67 40.2195 39.25 39.36 105,326
*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?