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 (%)
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%)
Apr 01, 2009 5.199 5.319 4.973 5.174 21,070 -0.06(-1.23%)
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%)
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.