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 (%)
Apr 30, 2015 111.58 111.89 107.84 108.75 75,826 -2.23(-2.01%)
Apr 29, 2015 111.17 112.68 110.24 110.98 58,019 -1.04(-0.93%)
Apr 28, 2015 111.39 113.40 108.36 112.02 40,749 +1.67(+1.51%)
Apr 27, 2015 109.88 112.08 108.90 110.35 81,703 +1.15(+1.05%)
Apr 24, 2015 108.35 110.30 108.06 109.20 70,098 +1.20(+1.11%)
Apr 23, 2015 108.19 109.50 105.07 108.00 83,440 +0.02(+0.01%)
Apr 22, 2015 110.73 111.07 107.41 107.98 151,243 -2.36(-2.14%)
Apr 21, 2015 105.91 111.49 105.91 110.34 111,169 +5.01(+4.76%)
Apr 20, 2015 105.85 106.55 102.61 105.33 136,970 -0.18(-0.17%)
Apr 17, 2015 108.21 109.33 105.45 105.51 71,951 -3.48(-3.19%)
Apr 16, 2015 109.82 112.35 107.93 108.99 83,996 -0.50(-0.46%)
Apr 15, 2015 108.80 113.12 106.98 109.49 110,903 +1.49(+1.38%)
Apr 14, 2015 115.37 117.86 107.33 108.00 123,920 -7.77(-6.71%)
Apr 13, 2015 106.49 119.87 106.49 115.77 354,535 +9.53(+8.97%)
Apr 10, 2015 109.56 110.49 104.86 106.24 114,564 -2.90(-2.65%)
Apr 09, 2015 107.91 109.77 106.14 109.14 139,911 +1.57(+1.46%)
Apr 08, 2015 107.55 109.27 105.17 107.57 165,461 +0.50(+0.47%)
Apr 07, 2015 110.27 111.50 106.81 107.07 138,722 -3.08(-2.80%)
Apr 06, 2015 109.97 112.48 107.07 110.15 71,760 -0.13(-0.12%)
Apr 02, 2015 110.80 110.28 110.28 110.28 171,234 -0.04(-0.04%)
Apr 01, 2015 106.33 110.50 106.00 110.32 147,097 +4.24(+4.00%)
Mar 31, 2015 107.15 107.30 105.55 106.08 71,595 -1.81(-1.68%)
Mar 30, 2015 110.32 111.36 107.38 107.89 115,156 -1.89(-1.72%)
Mar 27, 2015 113.02 114.78 109.22 109.78 108,107 -3.07(-2.72%)
Mar 26, 2015 115.59 118.42 112.60 112.85 180,102 -2.44(-2.12%)
Mar 25, 2015 116.39 116.91 114.16 115.29 209,517 -0.99(-0.85%)
Mar 24, 2015 116.62 118.01 114.96 116.28 89,781 +0.11(+0.10%)
Mar 23, 2015 111.47 116.63 111.05 116.17 173,629 +4.99(+4.49%)
Mar 20, 2015 107.89 111.98 107.86 111.18 94,007 +3.19(+2.95%)
Mar 19, 2015 113.00 113.37 107.59 107.99 85,278 -5.65(-4.97%)
Mar 18, 2015 112.48 115.77 112.44 113.64 63,107 +0.61(+0.54%)
Mar 17, 2015 111.49 114.31 111.19 113.03 90,502 +0.96(+0.85%)
Mar 16, 2015 115.04 115.64 109.18 112.07 128,234 -2.04(-1.79%)
Mar 13, 2015 111.21 114.93 110.45 114.11 175,258 +2.47(+2.21%)
Mar 12, 2015 108.29 111.92 107.84 111.65 122,448 +3.34(+3.09%)
Mar 11, 2015 106.26 108.73 105.82 108.31 174,118 +1.52(+1.42%)
Mar 10, 2015 105.31 107.55 104.79 106.79 96,884 +0.37(+0.34%)
Mar 09, 2015 105.30 108.53 104.53 106.42 127,142 +0.97(+0.92%)
Mar 06, 2015 104.93 106.26 103.74 105.45 130,762 +0.05(+0.05%)
Mar 05, 2015 104.53 105.62 103.87 105.40 125,992 +1.42(+1.36%)
Mar 04, 2015 104.02 104.33 102.97 103.98 136,731 -0.58(-0.55%)
Mar 03, 2015 105.45 106.26 103.30 104.56 120,687 -0.89(-0.85%)
Mar 02, 2015 107.25 108.12 105.16 105.45 162,937 -1.60(-1.49%)
Feb 27, 2015 110.32 111.13 106.82 107.05 116,200 -4.07(-3.66%)
Feb 26, 2015 113.02 114.54 110.32 111.12 54,447 -2.44(-2.15%)
Feb 25, 2015 114.14 115.02 113.01 113.56 50,725 -1.09(-0.95%)
Feb 24, 2015 116.26 116.26 114.37 114.65 34,301 -1.18(-1.02%)
Feb 23, 2015 117.47 117.47 114.71 115.83 30,855 -2.21(-1.88%)
Feb 20, 2015 119.04 119.75 116.82 118.04 38,788 -1.40(-1.17%)
Feb 19, 2015 118.26 120.46 118.19 119.44 63,719 +1.46(+1.24%)
Feb 18, 2015 117.66 118.84 116.84 117.98 41,283 +0.48(+0.41%)
Feb 17, 2015 117.01 119.27 115.58 117.51 44,852 +0.81(+0.69%)
Feb 13, 2015 116.28 116.69 116.69 116.69 71,625 +0.30(+0.26%)
Feb 12, 2015 118.12 120.01 115.91 116.39 66,936 -1.87(-1.58%)
Feb 11, 2015 119.34 120.77 118.15 118.26 45,978 -1.82(-1.51%)
Feb 10, 2015 123.30 123.30 119.25 120.08 98,527 -1.95(-1.60%)
Feb 09, 2015 120.76 122.60 120.11 122.02 77,895 +1.29(+1.07%)
Feb 06, 2015 119.91 122.45 119.24 120.73 88,251 +1.36(+1.14%)
Feb 05, 2015 116.80 121.07 115.99 119.37 74,699 +3.45(+2.97%)
Feb 04, 2015 116.10 117.75 113.56 115.92 94,267 -0.36(-0.31%)
Feb 03, 2015 113.52 118.11 113.52 116.28 50,798 +2.84(+2.51%)
Feb 02, 2015 110.03 113.90 109.24 113.44 78,578 +3.42(+3.11%)
Jan 30, 2015 113.49 113.49 103.97 110.02 159,354 -5.57(-4.82%)
Jan 29, 2015 110.97 117.11 110.66 115.59 110,470 +2.68(+2.38%)
Jan 28, 2015 115.30 116.27 112.47 112.91 80,809 -2.21(-1.92%)
Jan 27, 2015 115.02 117.17 114.17 115.12 54,892 -1.57(-1.34%)
Jan 26, 2015 113.11 116.80 111.44 116.69 95,724 +3.73(+3.30%)
Jan 23, 2015 114.34 114.34 111.85 112.96 40,489 -1.11(-0.97%)
Jan 22, 2015 111.54 115.14 109.00 114.07 60,644 +2.30(+2.06%)
Jan 21, 2015 114.81 114.82 110.62 111.77 80,321 -3.05(-2.66%)
Jan 20, 2015 115.47 117.68 113.47 114.81 53,511 -0.66(-0.57%)
Jan 16, 2015 113.54 116.09 112.50 115.47 66,698 +1.66(+1.46%)
Jan 15, 2015 116.83 117.85 113.28 113.81 53,217 -3.36(-2.87%)
Jan 14, 2015 118.00 119.48 115.94 117.17 135,493 -2.33(-1.95%)
Jan 13, 2015 116.99 119.53 115.40 119.50 104,063 +2.78(+2.38%)
Jan 12, 2015 117.16 117.16 115.56 116.72 27,256 -0.86(-0.73%)
Jan 09, 2015 120.06 120.06 116.84 117.58 67,442 -2.66(-2.21%)
Jan 08, 2015 122.50 124.47 117.69 120.24 169,348 -1.84(-1.50%)
Jan 07, 2015 124.38 124.38 120.33 122.08 112,626 -1.88(-1.51%)
Jan 06, 2015 130.96 130.96 123.14 123.95 134,116 -6.25(-4.80%)
Jan 05, 2015 133.83 134.19 129.37 130.20 107,209 -4.14(-3.08%)
Jan 02, 2015 138.00 138.27 133.29 134.34 95,737 -3.52(-2.55%)
Dec 31, 2014 138.77 137.86 137.86 137.86 129,977 -0.03(-0.02%)
Dec 30, 2014 138.39 139.94 137.11 137.89 42,386 -0.38(-0.27%)
Dec 29, 2014 136.42 138.72 135.36 138.27 83,367 +1.80(+1.32%)
Dec 26, 2014 136.59 137.16 135.69 136.47 41,273 +0.14(+0.10%)
Dec 24, 2014 137.02 136.33 136.33 136.33 16,571 -0.29(-0.21%)
Dec 23, 2014 137.53 138.11 133.36 136.62 78,786 -0.60(-0.44%)
Dec 22, 2014 136.25 139.19 134.33 137.22 170,161 +1.45(+1.07%)
Dec 19, 2014 131.76 136.82 131.27 135.77 236,584 +4.01(+3.04%)
Dec 18, 2014 129.38 132.06 128.99 131.76 126,666 +3.19(+2.48%)
Dec 17, 2014 126.14 129.43 126.09 128.57 131,014 +2.46(+1.95%)
Dec 16, 2014 127.60 128.02 125.37 126.11 128,182 -1.65(-1.29%)
Dec 15, 2014 128.48 129.26 125.80 127.76 127,934 -0.63(-0.49%)
Dec 12, 2014 127.71 128.93 126.78 128.39 113,159 -0.79(-0.61%)
Dec 11, 2014 129.26 129.92 128.41 129.18 119,848 +0.64(+0.50%)
Dec 10, 2014 128.03 130.12 127.62 128.54 202,785 +0.48(+0.37%)
Dec 09, 2014 127.62 128.78 126.43 128.07 154,566 +0.00(+0.00%)
Dec 08, 2014 127.59 128.50 127.28 128.07 114,536 +0.19(+0.15%)
Dec 05, 2014 127.10 129.07 127.10 127.87 222,218 +0.64(+0.50%)
Dec 04, 2014 126.95 128.30 126.30 127.23 107,105 -0.32(-0.25%)
Dec 03, 2014 126.28 128.96 126.24 127.55 107,911 +0.83(+0.65%)
Dec 02, 2014 125.74 127.96 125.28 126.72 139,910 +1.53(+1.22%)
Dec 01, 2014 124.69 125.70 122.75 125.20 67,301 +0.67(+0.54%)
Nov 28, 2014 125.55 126.14 124.16 124.53 52,526 -1.61(-1.28%)
Nov 26, 2014 126.40 126.13 126.13 126.13 113,034 -0.79(-0.62%)
Nov 25, 2014 126.12 127.82 125.33 126.93 75,956 +0.77(+0.61%)
Nov 24, 2014 125.33 127.42 125.01 126.16 95,695 +1.34(+1.08%)
Nov 21, 2014 127.36 127.36 124.32 124.82 157,284 -2.48(-1.95%)
Nov 20, 2014 124.66 129.12 124.43 127.30 115,084 +2.64(+2.12%)
Nov 19, 2014 127.43 127.43 124.01 124.66 83,558 -2.41(-1.90%)
Nov 18, 2014 129.18 130.10 126.29 127.07 126,970 -2.44(-1.89%)
Nov 17, 2014 132.85 133.53 127.66 129.51 122,493 -3.89(-2.92%)
Nov 14, 2014 147.99 148.74 129.85 133.40 597,810 -14.57(-9.85%)
Nov 13, 2014 148.78 149.13 147.97 147.97 58,452 -0.03(-0.02%)
Nov 12, 2014 147.68 148.86 147.24 148.01 63,270 +0.11(+0.08%)
Nov 11, 2014 149.88 149.94 146.88 147.89 73,457 -1.85(-1.24%)
Nov 10, 2014 149.60 150.38 147.36 149.75 39,357 +1.02(+0.68%)
Nov 07, 2014 151.61 152.05 148.69 148.73 56,196 -2.48(-1.64%)
Nov 06, 2014 150.40 151.24 146.94 151.21 44,336 +0.43(+0.28%)
Nov 05, 2014 146.10 151.36 145.71 150.78 88,238 +5.23(+3.59%)
Nov 04, 2014 144.05 146.88 141.93 145.55 46,091 +0.45(+0.31%)
Nov 03, 2014 143.93 146.20 143.93 145.10 43,366 +0.19(+0.13%)
Oct 31, 2014 148.39 148.39 143.71 144.91 71,005 -1.25(-0.85%)
Oct 30, 2014 140.99 146.18 139.58 146.16 74,341 +4.66(+3.30%)
Oct 29, 2014 138.11 144.08 134.81 141.49 156,059 +4.37(+3.18%)
Oct 28, 2014 148.87 148.87 133.18 137.12 105,642 +3.58(+2.68%)
Oct 27, 2014 135.53 135.50 132.32 133.54 52,948 -1.96(-1.45%)
Oct 24, 2014 135.75 136.88 133.95 135.50 30,737 +0.05(+0.04%)
Oct 23, 2014 138.10 138.10 133.24 135.45 59,019 -0.73(-0.53%)
Oct 22, 2014 143.85 143.85 134.83 136.18 70,690 -6.94(-4.85%)
Oct 21, 2014 139.62 144.12 139.57 143.12 64,720 +3.98(+2.86%)
Oct 20, 2014 133.20 139.24 133.20 139.15 45,204 +5.02(+3.75%)
Oct 17, 2014 139.75 139.75 133.12 134.12 49,749 -3.65(-2.65%)
Oct 16, 2014 132.92 139.64 131.12 137.77 50,705 +2.64(+1.95%)
Oct 15, 2014 131.95 135.28 131.17 135.13 90,038 +1.61(+1.21%)
Oct 14, 2014 133.32 138.32 133.32 133.52 53,420 +1.95(+1.48%)
Oct 13, 2014 131.98 135.91 131.53 131.57 48,747 +0.32(+0.25%)
Oct 10, 2014 132.31 135.83 131.15 131.24 35,753 -2.06(-1.55%)
Oct 09, 2014 137.32 139.39 131.91 133.31 49,594 -3.56(-2.60%)
Oct 08, 2014 136.80 138.12 131.75 136.87 107,764 +0.15(+0.11%)
Oct 07, 2014 136.61 139.72 136.18 136.72 63,142 -0.94(-0.68%)
Oct 06, 2014 138.68 138.86 137.13 137.66 40,294 -1.09(-0.78%)
Oct 03, 2014 140.28 141.20 137.11 138.74 70,275 -0.81(-0.58%)
Oct 02, 2014 137.14 140.08 134.66 139.55 49,461 +2.96(+2.17%)
Oct 01, 2014 139.52 139.52 135.24 136.59 76,873 -3.49(-2.49%)
Sep 30, 2014 141.93 142.41 138.03 140.08 109,239 -1.10(-0.78%)
Sep 29, 2014 141.13 141.64 134.16 141.18 43,297 -1.02(-0.71%)
Sep 26, 2014 141.91 143.78 140.62 142.20 59,538 +1.29(+0.92%)
Sep 25, 2014 140.99 141.08 138.71 140.91 60,771 +0.27(+0.19%)
Sep 24, 2014 137.85 141.74 137.49 140.63 89,106 +2.73(+1.98%)
Sep 23, 2014 137.24 139.25 134.83 137.91 137,680 +0.60(+0.44%)
Sep 22, 2014 140.15 141.16 137.29 137.30 146,130 -3.05(-2.17%)
Sep 19, 2014 141.31 142.16 138.72 140.35 184,324 -1.23(-0.87%)
Sep 18, 2014 149.04 149.04 138.12 141.57 251,111 -7.34(-4.93%)
Sep 17, 2014 149.10 150.66 147.34 148.91 48,251 -1.09(-0.73%)
Sep 16, 2014 149.17 151.90 147.34 150.00 95,582 +1.04(+0.70%)
Sep 15, 2014 149.20 150.80 145.79 148.96 104,115 -0.68(-0.45%)
Sep 12, 2014 152.51 152.89 148.64 149.64 124,636 -3.12(-2.04%)
Sep 11, 2014 153.60 154.57 152.21 152.76 87,209 -1.38(-0.89%)
Sep 10, 2014 153.23 155.49 152.28 154.14 88,023 +0.91(+0.59%)
Sep 09, 2014 150.80 154.42 150.08 153.23 133,739 +2.33(+1.54%)
Sep 08, 2014 148.74 152.14 148.07 150.90 155,313 +1.70(+1.14%)
Sep 05, 2014 165.32 167.70 143.07 149.20 561,175 -16.38(-9.89%)
Sep 04, 2014 179.21 179.21 164.97 165.57 216,477 -13.73(-7.66%)
Sep 03, 2014 181.36 182.76 179.09 179.31 28,027 -1.74(-0.96%)
Sep 02, 2014 181.52 182.99 180.74 181.05 32,675 +0.65(+0.36%)
Aug 29, 2014 181.41 180.40 180.40 180.40 77,870 -0.17(-0.09%)
Aug 28, 2014 179.12 180.95 179.01 180.57 42,857 +0.93(+0.52%)
Aug 27, 2014 177.54 179.93 176.28 179.64 35,561 +2.98(+1.69%)
Aug 26, 2014 174.98 177.93 174.98 176.66 30,723 +1.38(+0.79%)
Aug 25, 2014 174.18 176.41 174.18 175.28 31,598 +2.31(+1.33%)
Aug 22, 2014 171.97 174.41 171.97 172.97 24,330 +1.35(+0.78%)
Aug 21, 2014 169.00 172.26 168.03 171.62 19,641 +1.70(+1.00%)
Aug 20, 2014 170.26 170.78 168.66 169.92 20,547 +0.44(+0.26%)
Aug 19, 2014 168.55 169.67 166.63 169.48 48,963 +0.97(+0.57%)
Aug 18, 2014 167.75 168.09 167.12 168.51 25,207 +1.60(+0.96%)
Aug 15, 2014 170.77 170.77 164.87 166.91 54,391 -1.84(-1.09%)
Aug 14, 2014 167.82 169.89 167.82 168.75 51,324 +0.02(+0.01%)
Aug 13, 2014 168.42 168.56 166.30 168.73 12,971 +1.44(+0.86%)
Aug 12, 2014 167.64 168.45 166.53 167.28 24,613 -0.48(-0.28%)
Aug 11, 2014 168.72 169.33 167.75 167.76 24,462 +0.09(+0.05%)
Aug 08, 2014 165.56 168.12 165.00 167.67 21,841 +2.06(+1.24%)
Aug 07, 2014 168.51 168.51 164.85 165.62 16,275 -2.35(-1.40%)
Aug 06, 2014 164.34 170.14 164.34 167.96 79,040 +2.15(+1.30%)
Aug 05, 2014 166.98 169.16 165.41 165.81 52,077 -2.63(-1.56%)
Aug 04, 2014 166.52 170.03 166.52 168.44 93,680 +3.39(+2.06%)
Aug 01, 2014 164.32 167.75 164.32 165.04 75,178 -0.32(-0.19%)
Jul 31, 2014 168.14 168.14 164.91 165.37 86,917 -3.44(-2.04%)
Jul 30, 2014 170.35 170.45 166.15 168.81 74,769 -0.78(-0.46%)
Jul 29, 2014 167.54 170.81 166.14 169.59 91,930 +1.72(+1.03%)
Jul 28, 2014 169.68 170.60 167.25 167.87 113,247 -1.13(-0.67%)
Jul 25, 2014 167.66 170.12 167.20 168.99 41,944 -0.55(-0.32%)
Jul 24, 2014 169.95 169.95 168.36 169.54 47,294 +0.55(+0.32%)
Jul 23, 2014 170.46 170.52 168.63 168.99 31,118 -0.80(-0.47%)
Jul 22, 2014 171.16 172.58 169.17 169.79 37,226 -0.83(-0.49%)
Jul 21, 2014 169.87 171.61 168.65 170.62 40,456 -1.03(-0.60%)
Jul 18, 2014 169.03 171.70 165.61 171.65 98,293 +1.85(+1.09%)
Jul 17, 2014 170.38 171.33 168.78 169.80 31,753 -1.36(-0.79%)
Jul 16, 2014 174.81 175.05 171.05 171.16 62,324 -3.12(-1.79%)
Jul 15, 2014 175.46 176.52 173.91 174.28 45,357 -0.42(-0.24%)
Jul 14, 2014 175.80 177.43 173.87 174.70 57,614 +1.47(+0.85%)
Jul 11, 2014 171.62 180.20 169.91 173.22 48,584 +2.48(+1.45%)
Jul 10, 2014 171.65 173.01 169.42 170.75 53,172 -3.07(-1.77%)
Jul 09, 2014 174.70 174.97 171.25 173.82 49,426 +0.81(+0.47%)
Jul 08, 2014 169.81 175.39 169.81 173.01 117,569 +0.19(+0.11%)
Jul 07, 2014 171.41 174.08 170.43 172.82 47,213 -0.19(-0.11%)
Jul 03, 2014 171.82 173.02 173.02 173.02 44,363 +2.97(+1.75%)
Jul 02, 2014 169.74 172.97 168.69 170.05 47,867 +0.86(+0.51%)
Jul 01, 2014 170.18 173.02 168.43 169.19 75,379 -1.22(-0.71%)
Jun 30, 2014 168.23 171.41 167.94 170.40 53,951 +0.60(+0.36%)
Jun 27, 2014 165.54 170.98 165.54 169.80 59,204 +2.62(+1.56%)
Jun 26, 2014 169.06 169.06 165.05 167.18 21,601 -1.20(-0.71%)
Jun 25, 2014 168.11 170.56 166.84 168.38 35,010 -0.21(-0.12%)
Jun 24, 2014 170.60 173.59 168.48 168.59 86,261 -2.70(-1.57%)
Jun 23, 2014 168.45 173.02 167.68 171.29 104,320 +2.40(+1.42%)
Jun 20, 2014 166.95 168.93 163.46 168.89 149,814 +3.47(+2.10%)
Jun 19, 2014 161.28 166.63 160.87 165.42 66,102 +5.04(+3.14%)
Jun 18, 2014 156.41 160.93 154.79 160.38 46,965 +3.55(+2.26%)
Jun 17, 2014 154.75 158.70 154.75 156.83 41,947 +3.02(+1.96%)
Jun 16, 2014 158.15 159.09 153.31 153.81 77,718 -5.33(-3.35%)
Jun 13, 2014 161.79 162.68 157.49 159.14 34,521 -2.64(-1.63%)
Jun 12, 2014 164.08 164.97 160.99 161.78 54,998 -2.16(-1.32%)
Jun 11, 2014 163.78 164.94 162.84 163.95 46,164 -0.48(-0.29%)
Jun 10, 2014 163.13 164.64 160.62 164.43 58,154 +0.49(+0.30%)
Jun 06, 2014 161.01 165.06 159.59 163.94 43,237 +4.04(+2.53%)
Jun 05, 2014 156.97 161.88 154.75 159.90 45,754 +2.89(+1.84%)
Jun 04, 2014 152.30 158.48 152.30 157.01 47,710 +3.44(+2.24%)
Jun 03, 2014 148.66 154.27 148.66 153.57 55,117 +4.63(+3.11%)
Jun 02, 2014 149.38 149.49 146.86 148.95 44,836 +0.48(+0.32%)
May 30, 2014 151.67 151.67 147.94 148.46 59,822 -2.68(-1.77%)
May 29, 2014 151.07 151.50 150.02 151.14 51,284 -0.10(-0.06%)
May 28, 2014 151.77 152.78 149.03 151.24 31,111 -0.97(-0.63%)
May 27, 2014 151.42 152.50 150.57 152.21 39,611 +1.47(+0.98%)
May 23, 2014 148.96 150.73 150.73 150.73 38,025 +1.30(+0.87%)
May 22, 2014 148.87 149.61 148.17 149.44 57,118 +1.30(+0.88%)
May 21, 2014 147.63 150.48 147.63 148.13 89,960 +0.50(+0.34%)
May 20, 2014 150.69 151.00 146.32 147.63 91,581 -3.96(-2.61%)
May 19, 2014 145.78 152.54 143.89 151.59 65,008 +4.74(+3.23%)
May 16, 2014 141.87 146.97 140.47 146.85 58,536 +4.83(+3.40%)
May 15, 2014 146.42 146.42 140.02 142.03 52,108 -5.20(-3.53%)
May 14, 2014 148.29 149.15 146.94 147.22 40,804 -1.77(-1.19%)
May 13, 2014 152.88 152.92 148.15 149.00 62,099 -4.38(-2.85%)
May 12, 2014 152.83 154.91 151.78 153.37 50,290 +1.55(+1.02%)
May 09, 2014 151.51 153.50 149.92 151.82 52,692 -0.68(-0.44%)
May 08, 2014 151.81 154.86 151.81 152.50 68,109 +1.01(+0.66%)
May 07, 2014 150.17 151.99 147.67 151.49 38,941 +1.91(+1.28%)
May 06, 2014 151.29 151.29 148.35 149.57 53,988 -2.25(-1.48%)
May 05, 2014 152.01 152.01 148.44 151.83 77,873 +1.42(+0.95%)
May 02, 2014 150.97 152.17 150.25 150.40 86,776 -0.25(-0.17%)
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.