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 (%)
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.