Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Investment Partners (NQ: VRTS )

230.41 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 108.64 109.69 107.47 107.69 52,899 -0.97(-0.90%)
Dec 30, 2019 108.87 109.08 107.96 108.66 33,990 +0.33(+0.30%)
Dec 27, 2019 107.84 108.72 105.81 108.33 45,439 +1.12(+1.04%)
Dec 26, 2019 109.70 109.70 107.07 107.22 34,288 -2.17(-1.98%)
Dec 24, 2019 108.82 109.44 108.12 109.38 13,564 +0.52(+0.48%)
Dec 23, 2019 109.46 109.46 107.60 108.86 39,439 +0.14(+0.13%)
Dec 20, 2019 109.22 109.62 105.45 108.72 232,849 -0.50(-0.46%)
Dec 19, 2019 107.64 109.60 105.44 109.22 101,640 +2.27(+2.12%)
Dec 18, 2019 108.51 108.51 106.16 106.96 86,650 -0.99(-0.92%)
Dec 17, 2019 106.16 107.95 105.28 107.95 55,684 +2.34(+2.22%)
Dec 16, 2019 106.52 108.15 105.08 105.61 89,605 -0.28(-0.27%)
Dec 13, 2019 106.00 106.14 104.34 105.89 41,257 -0.68(-0.64%)
Dec 12, 2019 104.72 107.30 103.07 106.57 65,762 +2.34(+2.25%)
Dec 11, 2019 104.16 105.15 102.83 104.23 64,888 +0.52(+0.50%)
Dec 10, 2019 105.77 105.77 101.97 103.70 72,023 -2.13(-2.01%)
Dec 09, 2019 105.31 106.49 104.72 105.84 81,102 +0.19(+0.18%)
Dec 06, 2019 104.24 106.16 103.96 105.64 73,584 +2.43(+2.36%)
Dec 05, 2019 104.29 104.79 102.99 103.21 44,696 -0.20(-0.19%)
Dec 04, 2019 103.56 104.65 102.67 103.40 49,444 +0.81(+0.78%)
Dec 03, 2019 101.69 103.28 100.94 102.60 51,825 -0.71(-0.69%)
Dec 02, 2019 104.80 108.18 102.87 103.31 34,315 -0.91(-0.87%)
Nov 29, 2019 104.22 105.69 102.57 104.22 20,572 -0.54(-0.51%)
Nov 27, 2019 104.00 109.05 101.33 104.76 29,162 +1.14(+1.10%)
Nov 26, 2019 104.71 104.75 103.23 103.61 53,106 -0.69(-0.66%)
Nov 25, 2019 103.35 106.66 102.60 104.31 77,735 +1.29(+1.25%)
Nov 22, 2019 102.93 103.85 101.92 103.01 28,823 +0.73(+0.72%)
Nov 21, 2019 102.69 103.42 101.37 102.28 40,420 +0.01(+0.01%)
Nov 20, 2019 102.78 104.12 101.03 102.27 47,657 -1.27(-1.23%)
Nov 19, 2019 103.49 104.71 103.13 103.54 32,518 +0.67(+0.65%)
Nov 18, 2019 103.02 103.46 102.40 102.87 58,559 -0.78(-0.75%)
Nov 15, 2019 103.92 104.22 102.20 103.65 48,717 +0.66(+0.64%)
Nov 14, 2019 102.90 104.18 102.00 103.00 50,689 -0.07(-0.07%)
Nov 13, 2019 102.54 103.34 100.92 103.07 66,822 -0.25(-0.24%)
Nov 12, 2019 102.54 103.61 100.79 103.31 39,596 +0.80(+0.79%)
Nov 11, 2019 100.75 102.92 100.72 102.51 37,510 +0.94(+0.92%)
Nov 08, 2019 101.18 102.30 98.38 101.57 79,010 -0.11(-0.10%)
Nov 07, 2019 102.28 102.28 100.32 101.68 60,680 +0.39(+0.39%)
Nov 06, 2019 101.68 102.58 100.51 101.29 70,675 -0.71(-0.69%)
Nov 05, 2019 100.72 103.77 100.72 102.00 57,704 +1.94(+1.94%)
Nov 04, 2019 98.63 100.47 97.32 100.06 76,032 +2.87(+2.95%)
Nov 01, 2019 97.10 98.47 95.79 97.19 80,253 +1.22(+1.27%)
Oct 31, 2019 95.62 96.43 93.12 95.97 68,686 -0.56(-0.58%)
Oct 30, 2019 96.35 98.19 94.09 96.53 69,712 +0.91(+0.95%)
Oct 29, 2019 94.33 96.72 93.31 95.62 52,936 +0.84(+0.88%)
Oct 28, 2019 91.58 94.98 90.69 94.78 67,652 +4.96(+5.52%)
Oct 25, 2019 94.03 94.03 87.72 89.82 39,920 +2.73(+3.14%)
Oct 24, 2019 88.36 88.36 86.39 87.09 53,497 -1.09(-1.24%)
Oct 23, 2019 87.04 88.59 85.30 88.18 45,996 +0.77(+0.89%)
Oct 22, 2019 87.64 88.80 86.49 87.41 32,665 -0.55(-0.63%)
Oct 21, 2019 87.32 88.74 87.32 87.96 56,444 +1.23(+1.42%)
Oct 18, 2019 85.33 86.90 84.77 86.73 75,064 +0.76(+0.89%)
Oct 17, 2019 87.94 88.89 85.30 85.96 75,071 -1.31(-1.50%)
Oct 16, 2019 86.12 89.21 84.65 87.27 99,404 +0.86(+1.00%)
Oct 15, 2019 85.11 89.12 85.11 86.41 120,680 +1.87(+2.22%)
Oct 14, 2019 80.91 86.71 80.91 84.54 127,148 +4.62(+5.78%)
Oct 11, 2019 79.12 81.32 78.73 79.92 172,421 +2.28(+2.93%)
Oct 10, 2019 79.18 79.76 77.27 77.65 90,526 -1.02(-1.30%)
Oct 09, 2019 82.38 82.65 78.45 78.67 71,801 -3.31(-4.03%)
Oct 08, 2019 85.41 85.41 81.93 81.97 67,816 -5.38(-6.16%)
Oct 07, 2019 88.03 88.57 86.89 87.35 63,464 -1.50(-1.69%)
Oct 04, 2019 88.02 89.24 87.04 88.86 44,242 +0.55(+0.62%)
Oct 03, 2019 89.69 89.69 87.13 88.31 38,546 -1.71(-1.89%)
Oct 02, 2019 91.87 92.58 89.42 90.02 46,743 -2.95(-3.18%)
Oct 01, 2019 97.25 97.79 92.76 92.97 81,963 -4.25(-4.37%)
Sep 30, 2019 98.24 98.75 96.28 97.22 68,555 -1.18(-1.20%)
Sep 27, 2019 99.57 100.24 98.06 98.40 50,611 -1.06(-1.06%)
Sep 26, 2019 100.18 100.41 98.91 99.45 46,535 -1.50(-1.48%)
Sep 25, 2019 97.82 100.98 96.72 100.95 64,968 +3.49(+3.58%)
Sep 24, 2019 100.98 100.98 96.53 97.46 103,542 -3.03(-3.02%)
Sep 23, 2019 101.68 102.18 98.07 100.49 74,192 -1.52(-1.49%)
Sep 20, 2019 104.52 105.07 101.32 102.01 196,646 -2.40(-2.30%)
Sep 19, 2019 105.26 106.55 103.06 104.41 110,545 -0.76(-0.72%)
Sep 18, 2019 105.01 106.69 103.70 105.17 81,678 +0.02(+0.02%)
Sep 17, 2019 104.33 105.25 102.13 105.15 108,694 +0.52(+0.50%)
Sep 16, 2019 103.92 104.97 101.76 104.63 73,395 +0.16(+0.15%)
Sep 13, 2019 108.33 108.57 104.12 104.47 125,903 -3.54(-3.28%)
Sep 12, 2019 108.13 109.22 105.86 108.02 97,587 +0.04(+0.04%)
Sep 11, 2019 104.99 108.26 104.81 107.97 94,293 +2.90(+2.76%)
Sep 10, 2019 101.79 106.33 100.97 105.07 93,478 +3.09(+3.04%)
Sep 09, 2019 97.68 102.46 97.30 101.97 91,748 +4.78(+4.92%)
Sep 06, 2019 96.46 98.29 95.73 97.19 62,553 +0.33(+0.34%)
Sep 05, 2019 94.88 98.04 94.88 96.87 61,694 +3.34(+3.57%)
Sep 04, 2019 92.98 93.52 91.44 93.52 53,442 +1.89(+2.06%)
Sep 03, 2019 92.82 93.75 90.87 91.63 80,500 -2.17(-2.32%)
Aug 30, 2019 93.49 93.96 91.44 93.81 46,631 +1.19(+1.28%)
Aug 29, 2019 90.83 93.58 90.83 92.62 67,554 +2.96(+3.30%)
Aug 28, 2019 87.95 90.58 87.77 89.66 85,287 +1.77(+2.01%)
Aug 27, 2019 90.41 90.41 87.19 87.89 64,756 -1.71(-1.91%)
Aug 26, 2019 92.29 93.49 89.36 89.60 40,567 -1.34(-1.47%)
Aug 23, 2019 93.69 94.50 90.83 90.94 80,296 -3.50(-3.71%)
Aug 22, 2019 95.13 96.33 94.19 94.44 103,232 -0.22(-0.23%)
Aug 21, 2019 91.53 95.06 91.53 94.66 90,103 +3.72(+4.09%)
Aug 20, 2019 89.02 91.31 88.01 90.94 84,533 +1.44(+1.61%)
Aug 19, 2019 88.64 90.02 88.64 89.50 40,616 +2.28(+2.61%)
Aug 16, 2019 85.26 87.54 85.26 87.22 38,783 +2.85(+3.38%)
Aug 15, 2019 85.29 85.64 82.91 84.37 118,293 +0.62(+0.73%)
Aug 14, 2019 82.88 85.06 81.93 83.76 164,962 -0.77(-0.92%)
Aug 13, 2019 82.07 84.70 81.67 84.53 81,323 +2.32(+2.82%)
Aug 12, 2019 83.00 83.21 81.42 82.21 63,338 -1.29(-1.55%)
Aug 09, 2019 84.64 85.97 82.64 83.50 63,236 -1.59(-1.87%)
Aug 08, 2019 84.55 85.82 83.98 85.09 56,111 +1.20(+1.44%)
Aug 07, 2019 82.29 84.20 81.37 83.89 89,389 +0.19(+0.23%)
Aug 06, 2019 83.63 86.30 81.34 83.69 137,819 +0.47(+0.57%)
Aug 05, 2019 86.62 90.66 82.27 83.22 92,474 -5.59(-6.30%)
Aug 02, 2019 89.49 89.92 85.95 88.81 90,532 -1.35(-1.49%)
Aug 01, 2019 94.05 94.69 89.74 90.16 68,374 -4.06(-4.31%)
Jul 31, 2019 95.83 96.25 93.72 94.22 100,254 -1.97(-2.05%)
Jul 30, 2019 96.24 97.31 94.91 96.19 153,699 -0.48(-0.50%)
Jul 29, 2019 98.93 99.17 96.67 96.67 147,994 -2.27(-2.30%)
Jul 26, 2019 98.41 99.01 93.63 98.95 93,042 +6.63(+7.18%)
Jul 25, 2019 96.04 96.19 91.85 92.32 97,826 -3.86(-4.01%)
Jul 24, 2019 92.48 96.53 92.48 96.17 84,591 +3.48(+3.76%)
Jul 23, 2019 92.18 93.32 90.96 92.69 84,246 +1.43(+1.56%)
Jul 22, 2019 95.01 95.01 90.81 91.27 73,787 -3.27(-3.46%)
Jul 19, 2019 94.96 96.38 94.32 94.54 85,956 -0.80(-0.84%)
Jul 18, 2019 94.79 95.59 93.47 95.33 68,090 +0.62(+0.66%)
Jul 17, 2019 97.51 98.38 93.99 94.71 87,037 -2.64(-2.71%)
Jul 16, 2019 97.06 100.46 96.54 97.36 91,620 -0.06(-0.06%)
Jul 15, 2019 98.03 98.20 95.75 97.42 98,324 +0.19(+0.20%)
Jul 12, 2019 98.09 98.34 96.41 97.22 81,383 -0.02(-0.02%)
Jul 11, 2019 95.82 97.45 95.34 97.24 106,000 +2.21(+2.33%)
Jul 10, 2019 93.96 96.31 93.78 95.03 85,309 +1.91(+2.05%)
Jul 09, 2019 92.18 93.74 91.76 93.12 62,193 +0.64(+0.69%)
Jul 08, 2019 93.31 94.15 91.77 92.48 42,609 -1.46(-1.56%)
Jul 05, 2019 93.47 94.62 93.09 93.94 92,014 +0.45(+0.48%)
Jul 03, 2019 92.28 93.71 91.89 93.50 36,234 +1.08(+1.16%)
Jul 02, 2019 93.57 93.57 90.09 92.42 63,345 -1.02(-1.10%)
Jul 01, 2019 95.62 95.62 92.68 93.44 85,864 -0.52(-0.55%)
Jun 28, 2019 92.88 94.11 92.30 93.96 101,272 +1.57(+1.70%)
Jun 27, 2019 89.93 92.67 89.53 92.39 63,303 +3.10(+3.47%)
Jun 26, 2019 88.65 90.23 87.71 89.29 48,768 +0.91(+1.03%)
Jun 25, 2019 87.99 91.23 86.80 88.38 136,291 +0.49(+0.56%)
Jun 24, 2019 89.75 91.07 87.25 87.89 99,409 -1.89(-2.10%)
Jun 21, 2019 90.71 91.68 89.39 89.78 65,610 -1.38(-1.52%)
Jun 20, 2019 92.30 92.39 90.12 91.16 38,803 +0.03(+0.04%)
Jun 19, 2019 92.87 94.18 90.59 91.13 42,248 -1.78(-1.92%)
Jun 18, 2019 90.92 93.79 90.92 92.91 73,509 +2.29(+2.53%)
Jun 17, 2019 91.64 92.82 90.61 90.62 54,353 -1.53(-1.66%)
Jun 14, 2019 92.92 92.93 91.31 92.15 79,440 -0.91(-0.98%)
Jun 13, 2019 93.19 93.99 92.15 93.06 39,371 +1.04(+1.13%)
Jun 12, 2019 91.97 92.79 91.34 92.02 38,866 -0.32(-0.35%)
Jun 11, 2019 94.24 95.19 92.00 92.34 33,287 -1.06(-1.13%)
Jun 10, 2019 92.98 94.39 92.14 93.40 44,788 +1.09(+1.18%)
Jun 07, 2019 92.11 93.58 91.77 92.31 48,235 +0.48(+0.52%)
Jun 06, 2019 92.53 93.43 90.83 91.83 56,920 -0.77(-0.83%)
Jun 05, 2019 92.03 93.13 90.53 92.60 76,190 +1.00(+1.09%)
Jun 04, 2019 88.77 91.62 88.62 91.60 114,528 +3.55(+4.03%)
Jun 03, 2019 88.52 89.80 87.31 88.05 128,750 -0.83(-0.94%)
May 31, 2019 92.18 92.35 88.67 88.88 102,530 -4.63(-4.95%)
May 30, 2019 94.36 95.27 92.98 93.51 63,810 -0.60(-0.64%)
May 29, 2019 95.81 96.59 93.22 94.11 88,080 -2.54(-2.63%)
May 28, 2019 97.73 98.57 96.46 96.65 68,766 -0.98(-1.00%)
May 24, 2019 96.00 98.16 94.88 97.63 68,581 +2.22(+2.33%)
May 23, 2019 96.39 97.71 93.48 95.40 225,362 -1.97(-2.02%)
May 22, 2019 99.11 102.31 97.18 97.37 52,424 -1.96(-1.97%)
May 21, 2019 100.08 100.92 98.93 99.33 161,731 -0.01(-0.01%)
May 20, 2019 98.94 100.64 98.32 99.34 59,343 -0.48(-0.48%)
May 17, 2019 101.54 102.11 99.82 99.82 87,784 -2.53(-2.47%)
May 16, 2019 103.02 104.42 102.01 102.35 77,654 -0.69(-0.67%)
May 15, 2019 101.10 103.71 100.72 103.04 65,076 +1.09(+1.07%)
May 14, 2019 101.20 102.52 100.39 101.95 99,803 +1.39(+1.38%)
May 13, 2019 102.88 105.36 100.21 100.56 67,532 -4.11(-3.93%)
May 10, 2019 101.88 105.19 101.54 104.67 89,499 +1.57(+1.52%)
May 09, 2019 103.49 105.38 100.90 103.10 107,684 -1.15(-1.10%)
May 08, 2019 105.30 106.43 104.03 104.25 71,577 -1.18(-1.12%)
May 07, 2019 104.91 107.21 104.72 105.43 65,798 -0.60(-0.57%)
May 06, 2019 105.79 107.16 104.48 106.03 107,126 -1.36(-1.26%)
May 03, 2019 107.17 107.95 107.17 107.39 121,847 +1.00(+0.94%)
May 02, 2019 107.78 107.78 103.83 106.39 98,936 -1.05(-0.98%)
May 01, 2019 107.87 108.32 105.22 107.44 140,382 +0.17(+0.16%)
Apr 30, 2019 109.27 109.45 106.49 107.27 94,403 -1.61(-1.48%)
Apr 29, 2019 108.88 110.71 108.49 108.88 60,072 +0.87(+0.80%)
Apr 26, 2019 106.80 109.73 104.53 108.01 79,909 +2.73(+2.60%)
Apr 25, 2019 103.64 105.95 102.60 105.28 52,275 +1.54(+1.49%)
Apr 24, 2019 103.79 104.43 102.78 103.73 111,482 +0.04(+0.04%)
Apr 23, 2019 103.44 104.30 102.97 103.69 147,837 +0.02(+0.02%)
Apr 22, 2019 102.39 104.15 101.96 103.67 102,404 +0.80(+0.78%)
Apr 18, 2019 104.38 105.36 102.14 102.87 81,057 -1.74(-1.67%)
Apr 17, 2019 105.75 105.75 103.01 104.61 76,060 -0.38(-0.36%)
Apr 16, 2019 104.27 106.68 103.44 104.99 73,692 +1.38(+1.33%)
Apr 15, 2019 102.08 103.61 100.28 103.61 95,641 +2.09(+2.06%)
Apr 12, 2019 102.18 102.77 100.42 101.52 96,901 +1.02(+1.01%)
Apr 11, 2019 98.13 102.05 98.00 100.50 125,336 +3.40(+3.50%)
Apr 10, 2019 94.31 97.43 94.24 97.11 82,086 +2.79(+2.95%)
Apr 09, 2019 95.71 96.07 93.85 94.32 60,421 -1.34(-1.40%)
Apr 08, 2019 95.13 95.81 93.60 95.66 80,922 +0.58(+0.61%)
Apr 05, 2019 93.40 95.43 92.75 95.08 56,372 +2.50(+2.70%)
Apr 04, 2019 91.31 92.94 90.14 92.58 42,220 +1.27(+1.39%)
Apr 03, 2019 92.04 93.06 90.58 91.31 48,142 +0.24(+0.27%)
Apr 02, 2019 90.09 91.29 88.84 91.06 85,435 +1.68(+1.88%)
Apr 01, 2019 86.04 89.55 85.79 89.38 51,734 +4.42(+5.20%)
Mar 29, 2019 86.40 87.10 84.72 84.96 85,994 -0.73(-0.85%)
Mar 28, 2019 85.72 86.45 77.26 85.70 53,531 +0.10(+0.11%)
Mar 27, 2019 85.57 87.25 84.61 85.60 124,482 +0.42(+0.49%)
Mar 26, 2019 83.44 85.79 83.41 85.18 115,479 +2.53(+3.06%)
Mar 25, 2019 83.61 84.48 82.02 82.66 146,022 -1.35(-1.61%)
Mar 22, 2019 86.96 87.97 83.01 84.01 83,239 -3.52(-4.02%)
Mar 21, 2019 86.24 88.47 86.18 87.53 145,366 +1.16(+1.34%)
Mar 20, 2019 87.93 88.71 86.24 86.37 69,858 -1.57(-1.78%)
Mar 19, 2019 90.28 90.65 87.46 87.93 62,797 -1.88(-2.09%)
Mar 18, 2019 87.33 90.13 87.25 89.82 115,988 +2.32(+2.65%)
Mar 15, 2019 88.13 88.81 87.39 87.50 173,137 -0.42(-0.48%)
Mar 14, 2019 87.93 88.67 87.50 87.92 65,464 +0.00(+0.00%)
Mar 13, 2019 87.29 88.94 86.40 87.92 58,325 +0.90(+1.03%)
Mar 12, 2019 87.53 87.64 86.18 87.02 60,232 -0.37(-0.43%)
Mar 11, 2019 85.81 87.62 85.21 87.39 49,710 +1.92(+2.25%)
Mar 08, 2019 84.49 85.77 84.49 85.47 32,836 +0.61(+0.72%)
Mar 07, 2019 86.34 86.34 83.88 84.86 54,952 -1.52(-1.75%)
Mar 06, 2019 89.08 89.08 86.38 86.38 47,376 -2.40(-2.70%)
Mar 05, 2019 89.16 89.32 87.19 88.77 87,272 -0.37(-0.41%)
Mar 04, 2019 90.41 91.10 88.73 89.14 106,889 -1.23(-1.36%)
Mar 01, 2019 90.18 90.98 88.61 90.36 107,005 +1.25(+1.41%)
Feb 28, 2019 93.39 93.39 88.59 89.11 192,012 -4.68(-4.99%)
Feb 27, 2019 92.59 94.07 92.06 93.79 60,700 +0.55(+0.59%)
Feb 26, 2019 92.14 94.32 91.98 93.24 82,551 +0.63(+0.68%)
Feb 25, 2019 91.45 92.73 91.30 92.61 67,855 +1.39(+1.53%)
Feb 22, 2019 90.30 91.24 89.77 91.22 55,224 +1.48(+1.65%)
Feb 21, 2019 89.70 90.36 88.10 89.74 65,291 +0.40(+0.45%)
Feb 20, 2019 88.62 90.47 87.62 89.34 96,986 +0.72(+0.82%)
Feb 19, 2019 86.81 89.36 86.51 88.61 82,197 +1.96(+2.26%)
Feb 15, 2019 86.03 88.53 85.73 86.65 276,238 +0.98(+1.15%)
Feb 14, 2019 84.35 85.67 83.22 85.67 107,484 +0.69(+0.81%)
Feb 13, 2019 82.63 85.07 81.72 84.98 90,552 +2.87(+3.50%)
Feb 12, 2019 80.21 82.40 80.16 82.11 103,984 +1.98(+2.47%)
Feb 11, 2019 80.89 81.66 79.59 80.13 102,347 -0.71(-0.88%)
Feb 08, 2019 82.62 84.33 80.29 80.84 108,612 -1.74(-2.11%)
Feb 07, 2019 82.67 83.20 80.74 82.59 75,711 -0.08(-0.09%)
Feb 06, 2019 81.78 82.73 81.39 82.67 71,722 +0.90(+1.10%)
Feb 05, 2019 79.60 81.98 78.73 81.77 77,717 +2.17(+2.72%)
Feb 04, 2019 78.98 79.88 78.03 79.60 76,717 +1.08(+1.38%)
Feb 01, 2019 80.33 80.33 75.78 78.52 88,635 +0.16(+0.20%)
Jan 31, 2019 76.34 78.36 75.70 78.36 120,762 +1.84(+2.40%)
Jan 30, 2019 77.51 78.11 73.80 76.52 83,090 -0.64(-0.82%)
Jan 29, 2019 77.64 78.23 76.68 77.16 54,015 -0.80(-1.02%)
Jan 28, 2019 77.07 78.36 76.10 77.96 48,038 +0.12(+0.16%)
Jan 25, 2019 77.65 77.97 76.00 77.84 62,037 +1.57(+2.05%)
Jan 24, 2019 75.39 77.12 75.08 76.27 31,247 +0.53(+0.70%)
Jan 23, 2019 79.35 80.98 75.46 75.74 60,656 -3.05(-3.87%)
Jan 22, 2019 80.63 81.76 77.91 78.79 143,563 -2.47(-3.04%)
Jan 18, 2019 77.45 83.21 77.45 81.25 188,768 +4.04(+5.24%)
Jan 17, 2019 75.33 77.21 75.33 77.21 112,654 +1.39(+1.83%)
Jan 16, 2019 73.49 76.84 73.49 75.83 192,193 +2.72(+3.72%)
Jan 15, 2019 68.59 73.26 68.59 73.11 147,479 +4.53(+6.60%)
Jan 14, 2019 68.37 69.57 68.12 68.58 72,246 -0.95(-1.37%)
Jan 11, 2019 70.71 71.33 64.25 69.53 115,063 -1.90(-2.65%)
Jan 10, 2019 71.79 73.31 71.29 71.43 28,138 -0.88(-1.22%)
Jan 09, 2019 71.55 73.49 71.55 72.31 70,656 +0.54(+0.75%)
Jan 08, 2019 71.79 72.54 70.69 71.78 56,327 +0.29(+0.40%)
Jan 07, 2019 70.64 72.16 70.64 71.49 81,791 +0.49(+0.69%)
Jan 04, 2019 69.66 72.12 68.52 71.00 78,326 +1.33(+1.91%)
Jan 03, 2019 69.77 71.85 69.60 69.66 52,222 -0.46(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.