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 (%)
Mar 31, 2009 4.989 5.343 4.869 5.239 78,461 +0.31(+6.37%)
Mar 30, 2009 5.303 5.303 4.836 4.925 165,631 -0.83(-14.41%)
Mar 26, 2009 5.649 5.834 5.480 5.754 53,110 +0.19(+3.47%)
Mar 25, 2009 5.351 5.633 5.335 5.561 18,777 +0.23(+4.22%)
Mar 24, 2009 4.957 5.472 4.764 5.335 30,904 +0.31(+6.08%)
Mar 23, 2009 4.820 5.030 4.627 5.030 26,857 +0.23(+4.87%)
Mar 20, 2009 5.496 5.899 4.788 4.796 124,595 -0.64(-11.70%)
Mar 19, 2009 5.593 6.245 5.158 5.432 94,029 -0.13(-2.32%)
Mar 18, 2009 5.392 6.277 5.263 5.561 127,678 +0.23(+4.22%)
Mar 17, 2009 4.772 5.335 4.670 5.335 105,152 +0.55(+11.43%)
Mar 16, 2009 4.506 5.408 4.506 4.788 106,212 +0.16(+3.48%)
Mar 13, 2009 4.820 4.828 4.241 4.627 116,698 -0.19(-4.01%)
Mar 12, 2009 3.734 4.827 3.734 4.820 67,855 +0.80(+20.04%)
Mar 11, 2009 3.629 4.498 3.629 4.016 133,619 +0.21(+5.50%)
Mar 10, 2009 3.629 4.152 3.629 3.806 54,660 +0.09(+2.38%)
Mar 09, 2009 3.702 4.024 3.301 3.718 17,263 -0.06(-1.49%)
Mar 06, 2009 3.283 3.798 3.283 3.774 614,608 +0.51(+15.52%)
Mar 05, 2009 3.259 3.428 3.251 3.267 48,909 +0.02(+0.49%)
Mar 04, 2009 3.315 3.670 3.042 3.251 94,089 -0.19(-5.61%)
Mar 02, 2009 3.895 4.088 3.428 3.444 35,512 -0.58(-14.40%)
Feb 27, 2009 3.991 4.104 3.822 4.024 24,957 +0.00(+0.00%)
Feb 26, 2009 3.927 4.426 3.670 4.024 34,589 +0.11(+2.88%)
Feb 25, 2009 4.193 4.587 3.871 3.911 29,234 -0.29(-6.90%)
Feb 24, 2009 3.839 4.816 3.839 4.201 31,265 +0.39(+10.36%)
Feb 23, 2009 4.281 4.337 3.621 3.806 35,410 -0.47(-10.92%)
Feb 20, 2009 4.185 4.362 4.185 4.273 42,916 +0.05(+1.14%)
Feb 19, 2009 4.450 4.490 4.225 4.225 56,309 -0.17(-3.85%)
Feb 18, 2009 4.434 4.724 4.346 4.394 50,686 -0.14(-3.19%)
Feb 17, 2009 4.619 4.901 4.442 4.539 35,363 -0.21(-4.41%)
Feb 13, 2009 5.094 5.480 4.514 4.748 33,477 -0.37(-7.23%)
Feb 12, 2009 4.394 5.118 4.241 5.118 32,894 +0.67(+15.01%)
Feb 11, 2009 4.426 4.498 4.346 4.450 20,612 +0.00(+0.00%)
Feb 10, 2009 4.531 4.587 4.426 4.450 38,782 -0.09(-1.95%)
Feb 09, 2009 4.708 4.708 4.426 4.539 29,923 -0.15(-3.26%)
Feb 06, 2009 4.635 4.780 4.494 4.692 65,347 +0.01(+0.17%)
Feb 05, 2009 4.684 4.816 4.506 4.684 528,709 +0.06(+1.22%)
Feb 04, 2009 4.643 4.885 4.619 4.627 30,076 -0.04(-0.86%)
Feb 03, 2009 4.756 4.941 4.628 4.667 37,519 -0.08(-1.69%)
Feb 02, 2009 4.748 5.013 4.627 4.748 29,195 -0.13(-2.64%)
Jan 30, 2009 5.424 5.432 4.790 4.877 41,854 +0.24(+5.21%)
Jan 29, 2009 5.223 5.223 4.627 4.635 33,775 -0.47(-9.29%)
Jan 28, 2009 4.861 5.199 4.736 5.110 100,245 +0.28(+5.83%)
Jan 27, 2009 4.828 4.869 4.627 4.828 35,998 +0.00(+0.00%)
Jan 26, 2009 4.780 5.199 4.780 4.828 32,777 +0.04(+0.84%)
Jan 23, 2009 4.949 5.118 4.764 4.788 24,702 -0.06(-1.16%)
Jan 22, 2009 5.480 5.480 4.844 4.844 38,277 -0.75(-13.38%)
Jan 21, 2009 5.657 5.834 4.836 5.593 59,191 +0.02(+0.43%)
Jan 20, 2009 5.665 6.108 5.569 5.569 72,694 -0.38(-6.36%)
Jan 16, 2009 5.858 6.438 5.633 5.947 97,187 +0.11(+1.93%)
Jan 15, 2009 5.384 6.027 5.231 5.834 53,295 +0.43(+8.05%)
Jan 14, 2009 5.553 5.955 5.400 5.400 49,436 -0.38(-6.55%)
Jan 13, 2009 6.188 6.896 5.593 5.778 73,258 -0.39(-6.39%)
Jan 12, 2009 6.824 7.041 6.172 6.172 78,282 -1.17(-15.99%)
Jan 09, 2009 7.621 7.894 6.542 7.347 48,420 -0.63(-7.87%)
Jan 08, 2009 8.200 9.214 7.243 7.975 32,481 -0.27(-3.22%)
Jan 07, 2009 7.983 9.898 7.983 8.240 27,513 -1.33(-13.88%)
Jan 06, 2009 7.162 9.629 6.961 9.568 66,929 +2.48(+34.96%)
Jan 05, 2009 9.005 9.005 6.438 7.090 44,396 -1.36(-16.10%)
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.