VRTU

Virtusa Corporation Historical Stock Prices

$35.5701
*  
0.7899
2.17%
Get VRTU Alerts
*Delayed - data as of Oct. 20, 2014 14:55 ET  -  Find a broker to begin trading VRTU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VRTU Real Time
 
 
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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
14:55  36.10  36.5965  35.5701  35.5701 48,661
10/17/2014 37 37 36.27 36.36 168,504
10/16/2014 36.36 37.39 36.06 36.56 230,423
10/15/2014 35 36.91 34.58 36.83 108,748
10/14/2014 34.93 35.86 34.76 35.54 128,318
10/13/2014 33.84 35.09 33.734 34.66 115,333
10/10/2014 34.16 34.82 33.84 33.92 284,519
10/09/2014 35.47 35.51 34.31 34.37 48,597
10/08/2014 34.62 35.55 34.32 35.38 85,215
10/07/2014 35.46 35.57 34.67 34.71 94,569
10/06/2014 36.2 36.37 35.65 35.66 80,644
10/03/2014 35.76 36.23 35.31 36.18 63,487
10/02/2014 35.29 35.55 35.14 35.39 149,094
10/01/2014 35.35 35.54 35.06 35.23 156,973
09/30/2014 35.61 35.7568 35.31 35.56 146,553
09/29/2014 35.27 35.74 35.23 35.63 93,469
09/26/2014 35.35 35.77 35.28 35.67 99,661
09/25/2014 35.43 35.43 34.83 35.28 111,498
09/24/2014 34.94 35.68 34.76 35.46 69,536
09/23/2014 35.55 35.69 34.75 34.98 192,860
09/22/2014 35.59 36.07 35.28 35.61 104,944
09/19/2014 35.8 36.345 35.66 35.86 182,875
09/18/2014 35.1 35.78 34.96 35.72 99,981
09/17/2014 34.92 35.38 34.776 35.03 84,784
09/16/2014 34.97 35.33 34.778 34.98 78,923
09/15/2014 35.28 35.4 34.85 34.98 133,333
09/12/2014 35.57 35.68 35.16 35.36 139,757
09/11/2014 35.45 35.92 35.435 35.69 146,842
09/10/2014 35.4 35.78 35.06 35.74 88,263
09/09/2014 35 35.57 34.55 35.43 175,716
09/08/2014 34.56 34.807 34.12 34.59 61,564
09/05/2014 33.95 34.52 33.89 34.48 45,487
09/04/2014 34.49 34.625 33.92 34.12 51,589
09/03/2014 34.38 34.71 34.09 34.49 108,156
09/02/2014 34.02 34.73 34.02 34.54 57,803
08/29/2014 33.75 34.14 33.55 34.05 58,570
08/28/2014 34.41 34.41 33.68 33.75 66,926
08/27/2014 34.44 34.75 34.13 34.68 92,697
08/26/2014 33.92 34.52 33.73 34.43 72,894
08/25/2014 34.28 34.402 33.8 33.98 33,343
08/22/2014 34.37 34.415 34.02 34.16 39,695
08/21/2014 34.17 34.52 33.53 34.44 124,838
08/20/2014 34.9 34.95 34.0607 34.23 113,430
08/19/2014 34.68 35.23 34.622 35.04 91,112
08/18/2014 34.56 35.22 34.36 34.74 110,471
08/15/2014 35.01 35.312 33.82 34.32 243,240
08/14/2014 33.8 34.17 33.5 33.92 132,109
08/13/2014 33.59 34.45 33.535 33.86 171,243
08/12/2014 33.74 33.74 33.19 33.49 177,384
08/11/2014 33.38 34 33.0686 33.82 144,565
08/08/2014 33.05 33.57 32.97 33.23 141,608
08/07/2014 33.5 33.57 32.92 33.15 135,376
08/06/2014 34 34 32.57 33.31 329,658
08/05/2014 31.56 32.1 31.3 31.66 138,002
08/04/2014 31.53 32.0397 31.27 31.68 163,285
08/01/2014 31.35 31.66 31.3 31.38 152,769
07/31/2014 32 32.3 31.09 31.28 129,132
07/30/2014 32.54 32.67 32.23 32.37 74,503
07/29/2014 32.36 32.45 31.76 32.29 135,099
07/28/2014 32.27 32.56 31.66 32.19 120,545
07/25/2014 32.37 32.49 31.851 32.27 118,444
07/24/2014 32.93 33.375 32.39 32.67 120,430
07/23/2014 33.28 33.72 32.75 32.95 95,373
07/22/2014 33.26 33.46 32.965 33.25 80,998
07/21/2014 33.51 33.59 32.92 33.11 96,241
07/18/2014 32.98 33.69 32.73 33.66 163,419
07/17/2014 32.69 33.26 32.61 32.97 133,569
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?