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 (%)
Aug 30, 2013 144.93 144.93 138.85 140.26 0 -5.28(-3.63%)
Aug 29, 2013 145.09 145.80 144.46 145.54 0 +0.07(+0.05%)
Aug 28, 2013 148.87 149.45 144.96 145.47 0 -3.03(-2.04%)
Aug 27, 2013 150.07 152.77 148.41 148.50 90,422 -4.51(-2.95%)
Aug 26, 2013 153.42 155.29 152.09 153.00 0 -0.23(-0.15%)
Aug 23, 2013 154.06 154.67 151.09 153.23 0 -0.28(-0.18%)
Aug 22, 2013 152.20 155.41 152.08 153.51 23,808 +1.67(+1.10%)
Aug 21, 2013 151.92 153.16 149.33 151.84 0 -1.06(-0.70%)
Aug 20, 2013 151.86 153.49 149.37 152.90 0 +0.81(+0.53%)
Aug 19, 2013 151.93 156.51 150.81 152.09 102,251 +0.24(+0.16%)
Aug 16, 2013 149.86 154.64 149.86 151.85 0 +1.30(+0.87%)
Aug 15, 2013 149.23 153.04 149.23 150.55 65,965 -0.66(-0.44%)
Aug 14, 2013 150.60 151.73 148.17 151.21 56,944 +0.15(+0.10%)
Aug 13, 2013 147.22 151.11 146.34 151.06 25,171 +3.76(+2.55%)
Aug 12, 2013 144.98 147.66 144.94 147.31 30,800 +1.15(+0.79%)
Aug 09, 2013 147.61 148.95 146.11 146.15 37,052 -2.25(-1.51%)
Aug 08, 2013 152.90 152.90 145.78 148.40 102,904 -3.48(-2.29%)
Aug 07, 2013 152.20 153.54 151.42 151.88 87,922 -1.21(-0.79%)
Aug 06, 2013 152.46 153.59 152.02 153.08 44,426 +0.29(+0.19%)
Aug 05, 2013 152.21 154.07 151.90 152.79 63,888 -0.06(-0.04%)
Aug 02, 2013 151.26 153.90 150.45 152.86 67,318 +0.17(+0.11%)
Aug 01, 2013 151.33 154.69 149.89 152.69 50,654 +2.61(+1.74%)
Jul 31, 2013 149.69 151.78 148.65 150.08 0 +0.22(+0.15%)
Jul 30, 2013 148.94 151.55 146.15 149.86 0 +1.00(+0.67%)
Jul 29, 2013 152.90 154.12 148.53 148.86 0 -4.85(-3.16%)
Jul 26, 2013 153.70 154.49 152.82 153.71 0 -1.47(-0.94%)
Jul 25, 2013 154.27 156.54 153.78 155.18 0 +0.28(+0.18%)
Jul 24, 2013 157.06 157.32 154.19 154.89 0 -1.95(-1.24%)
Jul 23, 2013 154.14 157.48 152.95 156.84 0 +2.77(+1.80%)
Jul 22, 2013 152.61 154.09 152.58 154.07 0 +0.84(+0.55%)
Jul 19, 2013 152.90 153.83 151.41 153.23 0 -0.78(-0.51%)
Jul 18, 2013 152.90 154.46 150.60 154.01 0 +1.13(+0.74%)
Jul 17, 2013 151.71 152.88 149.12 152.88 27,240 +1.69(+1.12%)
Jul 16, 2013 152.90 153.66 150.16 151.19 0 -1.72(-1.13%)
Jul 15, 2013 152.90 153.54 151.71 152.91 0 +0.47(+0.31%)
Jul 12, 2013 153.32 153.50 151.38 152.44 0 -0.46(-0.30%)
Jul 11, 2013 152.09 154.63 149.10 152.90 0 +3.62(+2.43%)
Jul 10, 2013 144.91 150.88 143.23 149.28 0 +1.48(+1.00%)
Jul 09, 2013 147.19 149.39 145.53 147.80 0 +1.81(+1.24%)
Jul 08, 2013 145.30 146.90 144.74 145.99 29,519 +0.89(+0.61%)
Jul 05, 2013 146.15 146.15 141.95 145.10 0 +1.62(+1.13%)
Jul 03, 2013 142.97 143.76 142.24 143.48 0 -0.53(-0.37%)
Jul 02, 2013 142.75 144.08 139.31 144.01 0 +0.78(+0.54%)
Jul 01, 2013 143.26 144.72 140.83 143.23 0 +1.38(+0.98%)
Jun 28, 2013 147.66 148.28 141.84 141.85 284,731 -6.26(-4.23%)
Jun 26, 2013 154.12 154.87 146.70 148.11 0 -4.22(-2.77%)
Jun 25, 2013 151.52 154.00 148.54 152.33 0 +3.38(+2.27%)
Jun 24, 2013 152.33 152.33 145.88 148.95 0 -6.36(-4.09%)
Jun 21, 2013 160.92 160.99 152.52 155.31 118,327 -4.18(-2.62%)
Jun 20, 2013 169.76 170.20 157.10 159.50 0 -12.17(-7.09%)
Jun 19, 2013 173.84 174.90 171.42 171.66 0 -3.52(-2.01%)
Jun 18, 2013 175.62 176.92 174.34 175.19 0 +0.59(+0.34%)
Jun 17, 2013 175.64 176.60 172.91 174.60 0 +0.56(+0.32%)
Jun 14, 2013 177.62 177.84 173.82 174.05 0 -4.68(-2.62%)
Jun 13, 2013 176.94 179.97 174.38 178.73 64,238 +1.34(+0.75%)
Jun 12, 2013 187.95 190.63 176.70 177.39 44,247 -9.23(-4.95%)
Jun 11, 2013 190.05 192.14 185.97 186.62 56,766 -5.15(-2.69%)
Jun 10, 2013 192.39 193.71 190.86 191.77 0 +0.54(+0.28%)
Jun 07, 2013 186.53 193.06 186.53 191.24 0 +6.43(+3.48%)
Jun 06, 2013 177.20 184.88 177.20 184.81 36,160 +7.48(+4.22%)
Jun 05, 2013 183.12 183.48 174.76 177.32 0 -6.86(-3.73%)
Jun 04, 2013 188.32 189.20 182.68 184.19 0 -3.64(-1.94%)
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.