VRTU

Virtusa Corporation Historical Stock Prices

$32.65
*  
0.31
 negative 
0.96%
Get VRTU Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Technology
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  32.48  32.792  31.93  32.65 70,868
04/16/2014 32.48 32.792 31.93 32.65 70,868
04/15/2014 32.26 32.56 31.21 32.34 85,879
04/14/2014 32.71 32.99 31.7 32.22 108,809
04/11/2014 31.94 32.6 31.461 32.31 149,106
04/10/2014 33.37 33.54 31.7 32.28 155,578
04/09/2014 33.3 34 32.88 33.4 126,325
04/08/2014 32.61 33.51 32.47 33.11 99,901
04/07/2014 33.79 34.74 32.48 32.53 283,332
04/04/2014 35.13 35.13 33.52 33.85 147,375
04/03/2014 34.64 35.09 34.44 34.85 144,700
04/02/2014 33.85 34.61 33.825 34.52 85,781
04/01/2014 33.4 34.13 33.4 33.72 170,836
03/31/2014 32.67 33.58 32.25 33.51 219,343
03/28/2014 33.09 33.474 32.51 32.56 80,764
03/27/2014 33.54 33.92 32.831 33.12 92,396
03/26/2014 34.61 34.65 33.511 33.66 112,831
03/25/2014 34.56 35.26 34.06 34.49 107,891
03/24/2014 34.66 34.78 33.7701 34.35 167,285
03/21/2014 34.97 35.21 34.44 34.62 306,602
03/20/2014 34.76 35.03 34.51 34.72 147,708
03/19/2014 35.48 35.75 34.65 34.9 135,842
03/18/2014 35.28 35.6 35.03 35.4 134,454
03/17/2014 35.21 35.602 35.16 35.2 118,002
03/14/2014 34.74 35.65 34.74 35.04 199,847
03/13/2014 35.99 36.1 34.85 34.91 165,745
03/12/2014 34.85 35.855 34.6 35.76 156,096
03/11/2014 36.25 36.38 34.99 35.03 146,830
03/10/2014 36.58 36.89 35.9 35.94 147,169
03/07/2014 37.19 37.19 36.31 36.78 129,318
03/06/2014 37.35 37.73 36.74 37.03 122,076
03/05/2014 37.29 37.6 36.99 37.37 164,742
03/04/2014 36.01 37.52 36.01 37.29 214,508
03/03/2014 35.84 36.15 35.003 35.68 190,962
02/28/2014 36.48 36.58 36.04 36.37 153,566
02/27/2014 36.08 36.47 35.94 36.39 95,382
02/26/2014 36.69 37.16 35.93 36.15 145,790
02/25/2014 37.29 37.7599 36.55 36.78 116,768
02/24/2014 36.36 37.28 36.07 37.22 212,328
02/21/2014 36.4 36.78 36.02 36.28 162,211
02/20/2014 36.1 36.89 36.1 36.49 161,005
02/19/2014 36.88 37.27 35.9 36.13 121,456
02/18/2014 36.82 37.06 36.6899 36.9 241,399
02/14/2014 36.44 37.028 36.44 36.69 90,930
02/13/2014 35.22 36.88 34.85 36.71 128,674
02/12/2014 36.41 36.615 35.555 35.76 214,450
02/11/2014 35.89 36.8291 35.4865 36.41 137,320
02/10/2014 36.14 36.14 35.45 36.05 187,819
02/07/2014 35.55 36.195 35.345 36.06 142,120
02/06/2014 35.52 35.99 35.19 35.4 93,061
02/05/2014 35.1 35.86 34.36 35.31 175,395
02/04/2014 34.1 35.8 34.1 35.24 231,877
02/03/2014 34.32 34.9 33.43 34.07 252,832
01/31/2014 34 34.98 33.1 34.28 789,460
01/30/2014 34 35.73 34 34.82 306,843
01/29/2014 34.74 35.0675 34.23 34.39 216,454
01/28/2014 34.25 34.92 33.86 34.87 172,556
01/27/2014 34.98 34.98 34.18 34.2 229,147
01/24/2014 35.3 35.39 34.1 34.77 212,847
01/23/2014 34.74 35.45 34.558 35.35 240,497
01/22/2014 34.88 35.4975 34.67 34.79 120,602
01/21/2014 35.3 35.3 34.56 34.87 264,219
01/17/2014 34.54 35.15 34.04 34.83 228,293
01/16/2014 34.74 35.14 34.584 34.69 171,444
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 your brokers before you trade


Want to trade FX?