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 (%)
Dec 31, 2013 164.14 162.32 162.32 162.32 277,170 -0.77(-0.47%)
Dec 30, 2013 169.38 170.53 162.41 163.09 137,797 -6.90(-4.06%)
Dec 27, 2013 173.33 173.33 167.41 169.99 33,500 -2.59(-1.50%)
Dec 26, 2013 172.81 173.94 171.69 172.58 49,713 +0.56(+0.33%)
Dec 24, 2013 173.76 173.76 169.83 172.02 40,737 -1.54(-0.89%)
Dec 23, 2013 169.14 174.04 168.21 173.56 73,988 +5.31(+3.16%)
Dec 20, 2013 167.81 170.75 167.81 168.25 100,371 +0.80(+0.47%)
Dec 19, 2013 170.80 171.41 166.38 167.45 51,177 -4.58(-2.66%)
Dec 18, 2013 167.55 172.20 166.70 172.04 54,455 +5.65(+3.39%)
Dec 17, 2013 167.57 168.30 163.46 166.39 50,308 -1.17(-0.70%)
Dec 16, 2013 163.78 167.91 163.78 167.56 43,912 +4.98(+3.06%)
Dec 13, 2013 161.05 167.69 158.25 162.57 32,636 +2.41(+1.50%)
Dec 12, 2013 161.01 161.71 158.45 160.16 25,326 +0.03(+0.02%)
Dec 11, 2013 162.69 163.94 159.92 160.13 46,819 -2.92(-1.79%)
Dec 10, 2013 164.85 166.49 162.29 163.05 38,775 -2.60(-1.57%)
Dec 09, 2013 164.82 166.26 163.12 165.66 28,981 +1.72(+1.05%)
Dec 06, 2013 164.28 165.53 161.24 163.94 0 +2.37(+1.47%)
Dec 05, 2013 159.69 164.47 159.69 161.57 0 +1.27(+0.79%)
Dec 04, 2013 159.60 162.79 158.58 160.30 0 +0.05(+0.03%)
Dec 03, 2013 162.69 162.69 158.70 160.25 0 -3.25(-1.98%)
Dec 02, 2013 168.13 168.46 163.50 163.50 0 -5.11(-3.03%)
Nov 29, 2013 168.90 168.90 167.48 168.61 0 +0.33(+0.20%)
Nov 27, 2013 168.38 169.55 167.02 168.28 0 +0.60(+0.36%)
Nov 26, 2013 166.86 170.41 166.47 167.68 0 +0.58(+0.34%)
Nov 25, 2013 165.55 172.82 164.69 167.10 0 +1.53(+0.92%)
Nov 22, 2013 164.82 166.86 161.24 165.58 0 +0.05(+0.03%)
Nov 21, 2013 164.15 167.59 163.37 165.53 46,242 +2.31(+1.41%)
Nov 20, 2013 168.77 168.77 162.36 163.22 0 -5.13(-3.05%)
Nov 19, 2013 169.87 170.19 164.27 168.35 50,499 -1.46(-0.86%)
Nov 18, 2013 168.65 172.34 166.61 169.81 0 +1.08(+0.64%)
Nov 15, 2013 168.76 168.76 165.73 168.73 0 +0.75(+0.45%)
Nov 14, 2013 169.68 169.68 165.68 167.98 0 -0.02(-0.01%)
Nov 12, 2013 168.88 169.22 166.34 168.00 0 -0.88(-0.52%)
Nov 11, 2013 167.87 169.67 167.41 168.88 0 +0.19(+0.11%)
Nov 08, 2013 165.45 168.75 163.99 168.69 0 +3.07(+1.85%)
Nov 07, 2013 167.78 173.99 163.85 165.63 56,590 -1.21(-0.72%)
Nov 06, 2013 168.05 171.21 165.63 166.84 0 -0.85(-0.51%)
Nov 05, 2013 166.01 171.66 163.41 167.69 0 +1.16(+0.70%)
Nov 04, 2013 163.12 166.78 161.80 166.53 58,284 +4.28(+2.64%)
Nov 01, 2013 165.88 167.74 159.55 162.24 0 -2.90(-1.75%)
Oct 31, 2013 167.29 171.49 164.52 165.14 0 -2.10(-1.26%)
Oct 30, 2013 155.00 169.59 154.17 167.24 156,946 +17.00(+11.31%)
Oct 29, 2013 145.17 152.79 145.17 150.24 0 +6.22(+4.32%)
Oct 28, 2013 143.55 144.80 142.61 144.03 0 +0.33(+0.23%)
Oct 25, 2013 144.07 144.64 141.79 143.69 0 +0.28(+0.20%)
Oct 24, 2013 143.22 143.82 141.79 143.41 39,873 +0.75(+0.52%)
Oct 23, 2013 140.06 143.30 138.56 142.66 0 +2.09(+1.49%)
Oct 22, 2013 135.79 141.50 135.49 140.57 98,996 +4.97(+3.66%)
Oct 21, 2013 135.16 135.91 134.61 135.60 55,632 +0.21(+0.16%)
Oct 18, 2013 135.99 137.75 133.63 135.39 118,658 +0.69(+0.51%)
Oct 17, 2013 132.68 135.26 132.68 134.70 100,023 +0.86(+0.64%)
Oct 16, 2013 132.19 135.29 132.05 133.84 82,131 +2.51(+1.91%)
Oct 15, 2013 130.22 132.49 129.50 131.34 106,547 -0.05(-0.04%)
Oct 14, 2013 130.74 132.52 129.65 131.38 81,319 -0.12(-0.09%)
Oct 11, 2013 127.78 132.82 126.68 131.51 0 +3.65(+2.86%)
Oct 10, 2013 126.95 128.77 126.62 127.86 113,653 +1.79(+1.42%)
Oct 09, 2013 126.65 128.28 125.68 126.06 0 +0.04(+0.03%)
Oct 08, 2013 127.86 128.71 125.75 126.02 57,209 -1.14(-0.90%)
Oct 07, 2013 128.20 128.78 126.83 127.17 0 -1.61(-1.25%)
Oct 04, 2013 126.37 129.00 126.05 128.77 0 +3.12(+2.48%)
Oct 03, 2013 128.21 128.59 125.20 125.66 0 -3.22(-2.50%)
Oct 02, 2013 130.35 131.27 127.47 128.88 103,633 -2.85(-2.16%)
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.