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 (%)
May 31, 2013 188.84 189.86 186.50 186.58 65,290 -3.98(-2.09%)
May 30, 2013 188.26 191.60 187.09 190.56 34,358 +2.23(+1.18%)
May 29, 2013 189.11 191.50 188.33 188.33 58,801 -2.82(-1.48%)
May 28, 2013 182.82 191.40 182.82 191.15 80,449 +10.85(+6.02%)
May 24, 2013 177.38 180.64 177.04 180.31 0 +2.40(+1.35%)
May 23, 2013 179.53 180.82 175.09 177.91 0 -4.59(-2.51%)
May 22, 2013 194.15 195.35 181.57 182.50 0 -11.69(-6.02%)
May 21, 2013 196.43 198.20 192.74 194.18 0 -2.96(-1.50%)
May 20, 2013 198.83 200.29 195.52 197.14 0 -1.72(-0.87%)
May 17, 2013 194.40 199.04 194.40 198.86 0 +5.88(+3.05%)
May 16, 2013 192.33 194.83 192.18 192.98 74,722 +0.93(+0.48%)
May 15, 2013 186.78 192.33 186.29 192.06 0 +11.35(+6.28%)
May 13, 2013 178.12 181.05 177.81 180.70 0 +2.59(+1.45%)
May 10, 2013 174.62 178.49 173.97 178.11 0 +3.55(+2.03%)
May 09, 2013 172.56 176.60 171.11 174.56 0 +2.75(+1.60%)
May 08, 2013 168.80 172.77 167.99 171.81 0 +3.03(+1.79%)
May 07, 2013 165.17 169.46 162.92 168.78 0 +4.22(+2.56%)
May 06, 2013 164.07 165.73 163.53 164.57 0 +0.50(+0.30%)
May 03, 2013 156.97 165.06 155.71 164.07 0 +8.35(+5.36%)
May 02, 2013 153.54 156.20 151.49 155.71 0 +3.21(+2.11%)
May 01, 2013 155.42 158.03 146.75 152.50 81,020 -1.20(-0.78%)
Apr 30, 2013 153.10 155.13 152.09 153.70 49,613 +1.40(+0.92%)
Apr 29, 2013 149.69 153.64 147.23 152.30 19,287 +3.31(+2.23%)
Apr 26, 2013 150.61 150.62 148.92 148.99 15,312 -1.63(-1.08%)
Apr 25, 2013 150.06 152.99 150.04 150.62 24,709 +1.42(+0.95%)
Apr 24, 2013 151.67 151.67 148.13 149.20 0 -2.61(-1.72%)
Apr 23, 2013 149.48 151.80 148.63 151.80 33,182 +3.45(+2.33%)
Apr 22, 2013 145.78 148.40 143.80 148.35 31,438 +1.96(+1.34%)
Apr 19, 2013 142.77 147.26 142.45 146.39 47,170 +3.55(+2.48%)
Apr 18, 2013 146.90 149.19 141.60 142.84 56,373 -4.78(-3.24%)
Apr 17, 2013 152.34 152.34 146.76 147.62 62,394 -5.88(-3.83%)
Apr 16, 2013 151.83 155.20 149.15 153.50 69,016 +3.34(+2.22%)
Apr 15, 2013 154.44 155.17 149.36 150.16 86,274 -5.55(-3.57%)
Apr 12, 2013 154.30 156.41 154.30 155.71 29,077 +0.10(+0.07%)
Apr 11, 2013 154.62 156.68 154.62 155.61 72,346 +1.28(+0.83%)
Apr 10, 2013 148.54 155.11 148.23 154.33 79,633 +6.79(+4.60%)
Apr 09, 2013 146.26 147.97 144.85 147.54 60,170 +1.04(+0.71%)
Apr 08, 2013 143.92 146.50 143.19 146.50 52,668 +2.58(+1.79%)
Apr 05, 2013 143.61 144.54 142.87 143.92 58,525 -2.25(-1.54%)
Apr 04, 2013 143.80 146.16 142.35 146.16 27,665 +3.22(+2.25%)
Apr 03, 2013 149.58 149.58 142.79 142.94 52,027 -6.91(-4.61%)
Apr 02, 2013 150.00 151.23 148.73 149.86 42,564 +0.34(+0.23%)
Apr 01, 2013 150.43 151.13 147.69 149.52 66,051 -0.39(-0.26%)
Mar 28, 2013 151.19 152.09 149.46 149.90 44,500 -0.98(-0.65%)
Mar 27, 2013 150.41 151.83 149.07 150.89 16,679 -0.11(-0.07%)
Mar 26, 2013 150.27 151.00 148.41 151.00 35,184 +1.96(+1.32%)
Mar 25, 2013 149.37 149.95 146.98 149.03 59,876 +0.72(+0.49%)
Mar 22, 2013 147.26 149.64 145.65 148.31 51,858 +1.73(+1.18%)
Mar 21, 2013 147.93 148.47 145.21 146.58 74,599 -1.88(-1.27%)
Mar 20, 2013 144.85 148.56 144.85 148.46 89,889 +3.21(+2.21%)
Mar 19, 2013 149.78 150.11 142.73 145.25 159,263 -5.25(-3.49%)
Mar 18, 2013 147.75 151.17 147.28 150.50 44,426 +0.69(+0.46%)
Mar 15, 2013 152.16 153.98 149.60 149.81 113,494 -2.44(-1.60%)
Mar 14, 2013 150.40 152.84 149.30 152.25 51,352 +2.58(+1.73%)
Mar 13, 2013 149.46 150.23 148.19 149.66 32,599 +0.48(+0.32%)
Mar 12, 2013 148.16 149.52 147.51 149.19 36,569 -0.33(-0.22%)
Mar 11, 2013 147.79 149.98 147.79 149.52 47,341 +0.95(+0.64%)
Mar 08, 2013 147.01 148.58 145.66 148.57 50,281 +2.57(+1.76%)
Mar 07, 2013 141.63 146.01 141.63 146.00 121,998 +4.37(+3.09%)
Mar 06, 2013 141.22 142.16 140.30 141.63 43,520 +0.41(+0.29%)
Mar 05, 2013 140.32 141.54 139.51 141.22 54,418 +3.54(+2.57%)
Mar 04, 2013 134.56 139.38 134.00 137.68 62,220 +2.19(+1.62%)
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.