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 (%)
Jun 30, 2009 11.98 12.18 11.34 11.82 16,157 -0.11(-0.94%)
Jun 29, 2009 11.69 12.35 11.03 11.93 41,878 -0.34(-2.75%)
Jun 26, 2009 11.35 12.47 11.35 12.27 167,531 +1.09(+9.71%)
Jun 25, 2009 10.86 11.19 10.86 11.19 26,087 +0.27(+2.51%)
Jun 24, 2009 10.66 11.19 10.66 10.91 18,730 +0.33(+3.12%)
Jun 23, 2009 10.71 11.31 10.46 10.58 17,625 -0.03(-0.30%)
Jun 22, 2009 11.42 11.76 10.55 10.61 52,978 -0.71(-6.25%)
Jun 19, 2009 12.10 12.10 11.32 11.32 41,286 -0.55(-4.61%)
Jun 18, 2009 11.64 12.44 11.63 11.87 6,970 +0.15(+1.30%)
Jun 17, 2009 11.98 11.99 11.31 11.72 24,574 -0.23(-1.89%)
Jun 16, 2009 12.49 12.49 11.79 11.94 52,504 -0.35(-2.88%)
Jun 15, 2009 12.42 12.46 12.07 12.30 15,596 -0.31(-2.49%)
Jun 12, 2009 12.71 12.71 12.31 12.61 7,500 +0.15(+1.23%)
Jun 11, 2009 12.32 12.70 12.10 12.46 20,492 +0.21(+1.71%)
Jun 10, 2009 12.63 12.63 11.63 12.25 39,872 -0.43(-3.43%)
Jun 09, 2009 13.04 13.04 12.47 12.68 38,066 -0.35(-2.72%)
Jun 08, 2009 13.10 13.15 12.62 13.04 15,587 -0.19(-1.40%)
Jun 05, 2009 13.44 13.44 12.73 13.22 17,858 -0.10(-0.73%)
Jun 04, 2009 13.15 13.44 12.96 13.32 64,474 +0.12(+0.91%)
Jun 03, 2009 13.11 13.20 12.60 13.20 57,092 +0.00(+0.00%)
Jun 02, 2009 12.51 13.20 12.15 13.20 59,589 +0.35(+2.76%)
Jun 01, 2009 12.29 12.87 11.93 12.84 71,984 +0.93(+7.84%)
May 29, 2009 12.22 12.45 11.88 11.91 43,964 -0.41(-3.33%)
May 28, 2009 12.67 12.75 12.11 12.32 23,813 -0.32(-2.55%)
May 27, 2009 12.41 12.86 12.02 12.64 42,472 +0.22(+1.75%)
May 26, 2009 12.01 12.48 11.93 12.42 29,442 +0.23(+1.91%)
May 22, 2009 12.49 12.67 11.94 12.19 10,982 -0.24(-1.94%)
May 21, 2009 12.79 12.81 11.93 12.43 41,644 -0.34(-2.65%)
May 20, 2009 12.71 12.81 12.18 12.77 52,354 +0.19(+1.47%)
May 19, 2009 11.97 12.76 11.74 12.59 92,204 +0.95(+8.16%)
May 18, 2009 10.91 11.64 10.62 11.64 48,834 +0.87(+8.07%)
May 15, 2009 11.27 11.27 10.77 10.77 57,039 -0.48(-4.29%)
May 14, 2009 11.40 11.40 11.02 11.25 88,960 +0.19(+1.67%)
May 13, 2009 11.55 11.77 10.90 11.06 69,565 -0.30(-2.62%)
May 12, 2009 10.69 11.79 10.69 11.36 80,333 +0.10(+0.93%)
May 11, 2009 11.09 11.43 10.12 11.26 71,388 +0.09(+0.79%)
May 08, 2009 9.472 11.26 9.081 11.17 83,641 +1.83(+19.66%)
May 07, 2009 8.932 9.745 8.667 9.335 152,103 +0.53(+6.03%)
May 06, 2009 8.804 9.552 8.659 8.804 111,286 +0.08(+0.92%)
May 05, 2009 8.932 9.150 8.627 8.723 81,906 -0.33(-3.64%)
May 04, 2009 9.198 9.284 8.900 9.053 75,058 -0.15(-1.66%)
May 01, 2009 9.069 9.635 9.061 9.206 170,986 +0.07(+0.79%)
Apr 30, 2009 8.675 9.592 8.675 9.134 143,071 +0.72(+8.61%)
Apr 29, 2009 7.508 8.636 7.363 8.409 27,910 +0.93(+12.37%)
Apr 28, 2009 7.597 7.725 7.251 7.484 78,434 -0.21(-2.72%)
Apr 27, 2009 7.484 7.846 7.403 7.693 67,526 +0.17(+2.25%)
Apr 24, 2009 7.798 7.878 7.484 7.524 76,383 -0.24(-3.11%)
Apr 23, 2009 7.838 7.975 7.733 7.766 58,467 -0.27(-3.40%)
Apr 22, 2009 7.484 8.353 7.484 8.039 165,525 +0.31(+4.06%)
Apr 21, 2009 7.564 7.918 7.556 7.725 43,739 +0.16(+2.13%)
Apr 20, 2009 7.420 7.854 7.049 7.564 75,386 +0.33(+4.56%)
Apr 17, 2009 6.430 7.322 5.850 7.234 49,603 +0.79(+12.23%)
Apr 16, 2009 6.293 6.671 6.043 6.446 35,070 +0.18(+2.82%)
Apr 15, 2009 5.633 6.269 5.633 6.269 21,090 +0.64(+11.29%)
Apr 14, 2009 5.794 5.794 5.633 5.633 14,632 -0.29(-4.89%)
Apr 13, 2009 6.237 6.237 5.553 5.923 28,565 -0.18(-2.90%)
Apr 09, 2009 5.077 6.229 5.077 6.100 554,763 +0.89(+16.98%)
Apr 08, 2009 5.070 5.239 4.965 5.215 29,884 +0.16(+3.18%)
Apr 07, 2009 5.110 5.174 5.054 5.054 60,856 -0.13(-2.48%)
Apr 06, 2009 5.150 5.231 5.030 5.182 78,025 -0.04(-0.77%)
Apr 03, 2009 5.118 5.223 4.877 5.223 25,350 +0.07(+1.41%)
Apr 02, 2009 5.231 5.311 4.917 5.150 36,930 -0.02(-0.47%)
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.