Quantcast
VRTS

Virtus Investment Partners, Inc. Common Stock Historical Stock Prices

$129.8
*  
1.55
1.18%
Get VRTS Alerts
*Delayed - data as of Aug. 15, 2018 11:20 ET  -  Find a broker to begin trading VRTS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    VRTS 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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

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.
11:20 130.55 131.55 129.20 129.80 16,911
08/14/2018 129.45 131.825 128.5611 131.35 64,728
08/13/2018 130.8 130.8 128.05 129.3 31,375
08/10/2018 130.7 130.7 127.4 129.55 64,731
08/09/2018 132.6 132.6 130.9 131.15 31,632
08/08/2018 131.5 132.8 130.1 132.8 32,243
08/07/2018 129.95 132.775 129.95 131.9 35,204
08/06/2018 127.45 130.55 126.2875 130.05 39,016
08/03/2018 127.5 128.55 126.15 127.5 23,574
08/02/2018 127.35 128.2 124.5 127.6 58,849
08/01/2018 133.4 133.4 126.15 127.95 88,070
07/31/2018 130.5 133.25 129.52 133.25 45,468
07/30/2018 129.65 134.251 128.8 130.3 57,951
07/27/2018 128.9 134.1 124.6 129.4 71,514
07/26/2018 129.35 131.6 128.7 129.65 81,019
07/25/2018 129.1 131.95 126.2969 129.8 71,633
07/24/2018 130 130.425 127.475 129.2 46,638
07/23/2018 128.95 130.45 127.16 129.2 59,239
07/20/2018 128.3 130.1 128.3 129.05 76,922
07/19/2018 129.4 131.9 128.05 128.3 46,990
07/18/2018 128.8 131.25 127.35 129.7 87,513
07/17/2018 130.65 133.6625 127.95 128.55 63,178
07/16/2018 131.5 132.9 129.45 130.4 57,399
07/13/2018 132.35 134 130.3 131.5 44,782
07/12/2018 132.9 133.45 130.15 131.95 22,000
07/11/2018 132.9 134.1 131.125 131.4 51,457
07/10/2018 130.7 133.6 130.7 133.1 105,424
07/09/2018 130.3 131.7 129.45 130.35 51,156
07/06/2018 130.85 134.2 129.6 130.1 39,733
07/05/2018 130 131.35 128.25 130.8 36,640
07/03/2018 129.55 130.25 128 128.8 20,407
07/02/2018 127.85 130 126.5 128.9 58,168
06/29/2018 130.75 132.05 127.95 127.95 61,733
06/28/2018 128.55 132.075 126.45 129.65 57,712
06/27/2018 134.5 135.25 127.85 128.2 54,732
06/26/2018 134.1 135.15 132.3 134.1 42,805
06/25/2018 136.6 136.6 131.75 133.6 50,431
06/22/2018 134.95 138 130.575 137.5 95,114
06/21/2018 133.95 134.8 130.8 133.7 51,065
06/20/2018 135.2 138.025 131.825 133.7 111,714
06/19/2018 132 134.55 131.35 133.95 84,489
06/18/2018 131.35 134.7 129.7 133 74,979
06/15/2018 127.55 133.05 126.15 132.25 101,542
06/14/2018 127.4 129 126.1 128.25 60,367
06/13/2018 129 129.475 126.275 127.1 39,196
06/12/2018 128.5 129.375 126.45 128.75 46,857
06/11/2018 127.45 130.4 127.45 128.05 36,965
06/08/2018 127.85 129.6 126.85 127.1 26,712
06/07/2018 129.05 130.8 126.525 127.9 30,326
06/06/2018 128.35 130 127.275 128.4 37,466
06/05/2018 130.2 131 126.9 128 43,273
06/04/2018 127.4 131.25 126.5 130.05 89,267
06/01/2018 126.25 129.5 123 127.35 29,272
05/31/2018 125.6 128.6 124.4 125.55 34,944
05/30/2018 124.1 126.75 124.1 125.2 28,732
05/29/2018 124.4 124.65 122.1 123.5 45,050
05/25/2018 125.4 127.3 123.875 125.25 37,456
05/24/2018 125 125.7 122.9 125.6 50,386
05/23/2018 126.35 126.35 124.35 124.85 22,569
05/22/2018 129.05 129.05 125.95 126.35 27,876
05/21/2018 129 130.3 128.2 128.85 33,933
05/18/2018 130.05 130.1 127.45 128.45 62,855
05/17/2018 127.05 130.25 127.05 129.45 53,341
05/16/2018 124 127.75 124 127.05 50,552
05/15/2018 123.4 125.45 122.9 124 29,313
05/14/2018 124.1 124.5 122.95 123.7 39,333
*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?

Smart Portfolio