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 (%)
Feb 28, 2013 136.79 137.41 135.19 135.20 54,770 -2.27(-1.65%)
Feb 27, 2013 133.60 138.22 133.60 137.47 44,694 +4.30(+3.23%)
Feb 26, 2013 130.68 134.73 130.68 133.17 42,623 +1.30(+0.99%)
Feb 22, 2013 128.72 132.26 127.09 131.87 28,403 +3.24(+2.51%)
Feb 21, 2013 128.67 129.55 127.15 128.63 63,800 -0.92(-0.71%)
Feb 20, 2013 137.48 137.48 129.54 129.55 114,374 -7.22(-5.28%)
Feb 19, 2013 134.10 137.47 134.10 136.77 28,054 +2.29(+1.71%)
Feb 15, 2013 134.53 135.19 133.66 134.48 31,096 +0.68(+0.51%)
Feb 14, 2013 131.78 134.36 131.78 133.79 24,666 +1.42(+1.07%)
Feb 13, 2013 131.21 133.03 131.17 132.38 39,178 +1.17(+0.89%)
Feb 12, 2013 131.77 131.77 130.78 131.21 15,125 +0.10(+0.08%)
Feb 11, 2013 130.41 132.08 129.87 131.11 19,177 +0.69(+0.53%)
Feb 08, 2013 126.10 130.46 126.10 130.41 46,789 +4.60(+3.66%)
Feb 07, 2013 126.49 126.49 125.04 125.81 42,704 -0.11(-0.09%)
Feb 06, 2013 125.05 126.69 124.50 125.92 40,386 +0.19(+0.15%)
Feb 04, 2013 121.57 126.28 121.57 125.74 68,911 +3.03(+2.47%)
Feb 01, 2013 120.65 122.91 119.86 122.71 43,887 +2.80(+2.34%)
Jan 31, 2013 117.03 120.25 116.70 119.91 65,974 +3.03(+2.59%)
Jan 30, 2013 116.28 117.35 114.00 116.89 87,103 +0.29(+0.25%)
Jan 29, 2013 114.52 116.95 114.30 116.60 44,375 +2.21(+1.93%)
Jan 28, 2013 113.47 114.49 112.36 114.38 47,579 +1.08(+0.95%)
Jan 25, 2013 115.08 115.69 113.13 113.31 77,683 -1.44(-1.26%)
Jan 24, 2013 115.64 118.05 114.58 114.75 94,114 -0.51(-0.44%)
Jan 23, 2013 113.57 115.66 113.34 115.25 46,796 +1.93(+1.70%)
Jan 22, 2013 111.07 113.45 110.95 113.32 28,326 +2.49(+2.25%)
Jan 18, 2013 109.81 110.83 109.81 110.83 24,707 +1.17(+1.07%)
Jan 17, 2013 110.03 110.05 109.04 109.65 50,311 +0.37(+0.34%)
Jan 16, 2013 109.04 110.05 109.04 109.28 56,501 -0.16(-0.15%)
Jan 15, 2013 110.05 110.42 109.14 109.44 57,133 -1.50(-1.35%)
Jan 14, 2013 108.64 111.16 107.43 110.94 46,412 +2.47(+2.28%)
Jan 11, 2013 108.27 108.47 106.70 108.47 28,112 +0.33(+0.31%)
Jan 10, 2013 106.29 108.16 104.72 108.14 59,926 +2.14(+2.02%)
Jan 09, 2013 104.21 106.01 104.17 106.00 51,649 +2.36(+2.28%)
Jan 08, 2013 102.20 104.00 101.75 103.64 80,212 +1.61(+1.58%)
Jan 07, 2013 101.85 102.48 101.16 102.03 26,938 -0.13(-0.13%)
Jan 04, 2013 101.20 102.52 100.26 102.16 28,690 +1.50(+1.49%)
Jan 03, 2013 101.28 101.58 100.09 100.66 74,452 -0.48(-0.47%)
Jan 02, 2013 100.07 101.38 97.27 101.14 77,890 +3.87(+3.98%)
Dec 31, 2012 96.20 98.08 96.20 97.27 23,358 +1.10(+1.15%)
Dec 28, 2012 95.55 96.97 95.55 96.16 11,095 +0.05(+0.05%)
Dec 27, 2012 97.45 97.45 95.44 96.12 40,114 -0.93(-0.96%)
Dec 26, 2012 97.92 97.92 96.80 97.05 23,450 -0.43(-0.45%)
Dec 24, 2012 96.69 98.12 96.03 97.48 20,288 +0.72(+0.74%)
Dec 21, 2012 96.12 96.77 94.96 96.77 122,011 +0.70(+0.73%)
Dec 20, 2012 94.41 96.85 94.41 96.07 21,291 +1.60(+1.70%)
Dec 19, 2012 96.51 96.76 94.31 94.47 37,122 -2.26(-2.34%)
Dec 18, 2012 95.47 96.73 95.42 96.73 21,283 +1.18(+1.23%)
Dec 17, 2012 92.54 95.76 92.54 95.55 40,487 +3.36(+3.65%)
Dec 14, 2012 92.66 92.93 91.74 92.19 18,467 -0.47(-0.51%)
Dec 13, 2012 93.51 93.73 92.12 92.66 76,643 -0.46(-0.49%)
Dec 12, 2012 93.35 94.14 92.96 93.12 25,436 +0.18(+0.19%)
Dec 11, 2012 93.78 94.14 92.81 92.95 44,551 -0.41(-0.44%)
Dec 10, 2012 93.75 94.14 93.35 93.36 38,643 -0.16(-0.17%)
Dec 07, 2012 93.06 93.75 92.91 93.52 57,128 +0.82(+0.89%)
Dec 06, 2012 92.14 93.00 91.34 92.70 56,337 +0.56(+0.60%)
Dec 05, 2012 91.79 92.34 91.79 92.14 69,070 +0.60(+0.66%)
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.