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, 2020 196.55 196.55 196.55 30,854 +1.68(+0.86%)
Dec 30, 2020 192.55 196.00 192.55 194.87 30,854 +3.15(+1.64%)
Dec 29, 2020 193.30 194.31 188.69 191.72 25,673 -1.63(-0.84%)
Dec 28, 2020 196.88 197.91 192.92 193.35 36,488 -1.26(-0.65%)
Dec 24, 2020 192.62 194.89 190.79 194.61 31,576 +2.56(+1.33%)
Dec 23, 2020 190.42 193.80 188.66 192.05 28,171 +4.12(+2.19%)
Dec 22, 2020 187.04 190.18 183.99 187.93 32,058 +2.47(+1.33%)
Dec 21, 2020 186.75 189.31 184.14 185.46 68,828 -3.36(-1.78%)
Dec 18, 2020 194.57 194.57 187.82 188.82 178,085 -5.75(-2.96%)
Dec 17, 2020 195.29 196.11 189.60 194.57 73,766 +1.65(+0.85%)
Dec 16, 2020 195.53 196.82 190.47 192.92 82,773 -0.69(-0.36%)
Dec 15, 2020 186.58 196.63 185.78 193.61 94,045 +8.66(+4.68%)
Dec 14, 2020 193.67 195.90 183.19 184.95 69,753 -6.00(-3.14%)
Dec 11, 2020 191.72 194.25 189.76 190.95 44,162 -3.06(-1.58%)
Dec 10, 2020 190.40 196.52 190.40 194.01 38,824 +0.98(+0.51%)
Dec 09, 2020 196.18 196.18 189.30 193.03 76,796 -1.10(-0.56%)
Dec 08, 2020 185.74 194.37 185.74 194.13 87,475 +7.87(+4.23%)
Dec 07, 2020 187.12 187.12 184.68 186.26 55,384 -0.33(-0.17%)
Dec 04, 2020 181.15 187.18 178.88 186.58 45,376 +5.86(+3.24%)
Dec 03, 2020 167.88 181.87 167.88 180.72 66,832 +13.70(+8.21%)
Dec 02, 2020 162.92 168.19 162.58 167.02 48,562 +4.09(+2.51%)
Dec 01, 2020 162.79 164.50 161.70 162.94 28,496 +0.91(+0.56%)
Nov 30, 2020 167.56 167.56 160.46 162.02 51,821 -5.65(-3.37%)
Nov 27, 2020 165.40 168.50 164.18 167.67 26,387 +2.28(+1.38%)
Nov 25, 2020 165.60 166.85 162.56 165.39 47,253 -1.04(-0.63%)
Nov 24, 2020 166.82 170.19 162.87 166.43 93,383 +0.99(+0.60%)
Nov 23, 2020 162.02 166.69 162.02 165.44 59,020 +3.54(+2.19%)
Nov 20, 2020 162.15 163.15 157.75 161.90 60,833 -0.59(-0.36%)
Nov 19, 2020 164.56 166.00 158.50 162.49 68,109 -3.19(-1.92%)
Nov 18, 2020 173.42 176.52 165.46 165.68 153,550 -7.04(-4.07%)
Nov 17, 2020 167.66 174.28 165.43 172.72 117,953 +3.55(+2.10%)
Nov 16, 2020 167.08 171.89 166.23 169.17 79,658 +4.52(+2.74%)
Nov 13, 2020 160.86 165.58 160.25 164.65 45,376 +5.66(+3.56%)
Nov 12, 2020 160.79 162.94 157.05 158.99 61,114 -3.44(-2.12%)
Nov 11, 2020 162.13 163.40 160.52 162.43 64,333 +1.77(+1.10%)
Nov 10, 2020 159.29 163.02 157.89 160.66 71,049 +3.74(+2.38%)
Nov 09, 2020 158.61 165.70 156.56 156.92 74,097 +3.83(+2.50%)
Nov 06, 2020 159.22 159.22 152.66 153.09 49,903 -4.77(-3.02%)
Nov 05, 2020 154.46 159.10 154.46 157.86 59,241 +5.32(+3.49%)
Nov 04, 2020 148.60 155.66 146.84 152.55 68,425 +2.59(+1.73%)
Nov 03, 2020 150.53 152.89 148.05 149.96 73,748 +2.07(+1.40%)
Nov 02, 2020 146.41 149.45 144.39 147.88 72,232 +3.37(+2.33%)
Oct 30, 2020 142.65 144.95 142.58 144.51 53,546 +0.73(+0.51%)
Oct 29, 2020 142.46 144.76 141.05 143.78 48,701 +0.37(+0.26%)
Oct 28, 2020 145.53 148.52 143.26 143.41 50,487 -5.85(-3.92%)
Oct 27, 2020 156.97 156.97 148.22 149.25 57,977 -6.78(-4.35%)
Oct 26, 2020 160.46 163.00 155.00 156.04 59,205 -3.96(-2.47%)
Oct 23, 2020 153.57 161.81 153.57 160.00 69,472 +7.71(+5.07%)
Oct 22, 2020 150.60 153.26 149.35 152.28 66,110 +2.03(+1.35%)
Oct 21, 2020 151.24 152.52 148.65 150.25 41,481 +0.01(+0.01%)
Oct 20, 2020 147.99 150.62 147.99 150.25 36,744 +3.27(+2.23%)
Oct 19, 2020 150.01 150.82 146.28 146.97 45,392 -1.62(-1.09%)
Oct 16, 2020 146.05 149.77 144.88 148.60 34,736 +1.96(+1.34%)
Oct 15, 2020 143.13 147.45 139.47 146.63 55,485 +3.50(+2.44%)
Oct 14, 2020 141.26 143.70 139.67 143.14 49,202 +2.43(+1.73%)
Oct 13, 2020 140.63 142.10 139.88 140.70 56,351 -0.34(-0.24%)
Oct 12, 2020 141.33 142.41 139.69 141.05 57,665 +0.83(+0.59%)
Oct 09, 2020 141.16 142.01 139.02 140.22 55,045 +1.21(+0.87%)
Oct 08, 2020 131.38 139.34 131.38 139.01 73,279 +9.07(+6.98%)
Oct 07, 2020 132.55 134.22 129.48 129.94 94,353 -1.33(-1.02%)
Oct 06, 2020 135.78 135.78 130.82 131.27 77,356 -2.50(-1.87%)
Oct 05, 2020 130.07 134.22 129.43 133.77 62,157 +5.45(+4.25%)
Oct 02, 2020 122.45 128.98 121.84 128.32 54,046 +3.70(+2.97%)
Oct 01, 2020 125.43 125.95 123.62 124.62 33,679 -0.32(-0.25%)
Sep 30, 2020 124.30 127.00 124.07 124.94 41,945 +1.36(+1.10%)
Sep 29, 2020 124.72 125.41 122.08 123.57 35,443 -1.22(-0.98%)
Sep 28, 2020 123.33 126.22 121.65 124.79 42,359 +3.37(+2.78%)
Sep 25, 2020 119.41 121.65 118.90 121.42 50,716 +1.23(+1.03%)
Sep 24, 2020 121.52 122.55 118.87 120.19 84,358 -1.34(-1.11%)
Sep 23, 2020 122.41 126.08 121.12 121.53 99,963 -1.06(-0.87%)
Sep 22, 2020 118.28 123.48 118.02 122.59 80,511 +4.62(+3.92%)
Sep 21, 2020 122.67 123.63 116.56 117.97 77,156 -7.40(-5.90%)
Sep 18, 2020 126.77 127.99 124.76 125.37 161,250 -0.05(-0.04%)
Sep 17, 2020 123.81 126.95 123.81 125.41 67,363 -0.51(-0.41%)
Sep 16, 2020 122.37 127.15 122.37 125.93 52,864 +3.31(+2.70%)
Sep 15, 2020 124.37 124.79 122.33 122.62 29,391 -0.39(-0.31%)
Sep 14, 2020 122.24 124.23 120.86 123.01 26,645 +1.36(+1.12%)
Sep 11, 2020 119.59 122.63 118.94 121.65 40,839 +2.28(+1.91%)
Sep 10, 2020 122.90 123.63 118.80 119.37 55,234 -2.30(-1.89%)
Sep 09, 2020 121.03 122.03 118.85 121.66 34,637 +1.82(+1.52%)
Sep 08, 2020 123.02 123.02 118.59 119.84 51,046 -5.11(-4.09%)
Sep 04, 2020 128.54 128.54 124.11 124.95 56,154 -2.24(-1.76%)
Sep 03, 2020 129.65 130.07 126.01 127.20 54,869 -1.95(-1.51%)
Sep 02, 2020 127.75 130.02 126.93 129.14 37,867 +0.99(+0.77%)
Sep 01, 2020 127.00 129.88 126.81 128.15 43,781 +0.29(+0.23%)
Aug 31, 2020 124.81 129.31 123.91 127.86 60,425 +2.45(+1.95%)
Aug 28, 2020 126.71 127.07 123.89 125.41 46,721 -0.73(-0.58%)
Aug 27, 2020 125.59 127.75 124.87 126.14 43,675 +0.83(+0.66%)
Aug 26, 2020 127.27 127.28 124.11 125.31 21,598 -1.43(-1.13%)
Aug 25, 2020 127.52 127.98 126.08 126.75 27,356 +0.58(+0.46%)
Aug 24, 2020 127.51 127.80 125.24 126.17 61,014 +0.38(+0.30%)
Aug 21, 2020 125.56 126.91 124.89 125.79 27,522 -0.67(-0.53%)
Aug 20, 2020 126.24 129.12 126.03 126.46 41,702 -0.82(-0.64%)
Aug 19, 2020 125.94 129.26 125.94 127.28 29,733 +0.98(+0.78%)
Aug 18, 2020 128.68 130.22 126.30 126.30 34,287 -2.72(-2.11%)
Aug 17, 2020 127.93 130.25 127.75 129.02 33,230 +0.50(+0.39%)
Aug 14, 2020 126.52 130.38 126.52 128.51 25,968 +0.58(+0.45%)
Aug 13, 2020 130.99 132.01 127.05 127.94 30,454 -2.68(-2.05%)
Aug 12, 2020 131.41 133.58 128.16 130.61 44,947 +1.61(+1.25%)
Aug 11, 2020 130.58 132.19 128.25 129.00 43,891 +0.54(+0.42%)
Aug 10, 2020 128.87 131.65 126.58 128.46 29,630 -0.44(-0.34%)
Aug 07, 2020 123.92 129.06 123.92 128.90 29,964 +3.92(+3.14%)
Aug 06, 2020 125.68 126.46 124.15 124.98 29,530 -1.28(-1.01%)
Aug 05, 2020 123.61 126.28 122.19 126.26 35,940 +4.41(+3.62%)
Aug 04, 2020 123.13 123.13 119.81 121.85 43,582 -1.05(-0.85%)
Aug 03, 2020 122.77 123.65 119.71 122.90 27,979 +0.42(+0.35%)
Jul 31, 2020 122.07 122.92 119.38 122.47 33,737 -0.16(-0.13%)
Jul 30, 2020 122.56 124.71 121.73 122.64 27,797 -1.84(-1.48%)
Jul 29, 2020 122.10 126.99 121.49 124.47 34,617 +2.07(+1.69%)
Jul 28, 2020 123.74 124.35 121.27 122.40 29,341 -1.91(-1.54%)
Jul 27, 2020 122.22 127.15 120.85 124.31 45,230 +4.36(+3.63%)
Jul 24, 2020 122.83 128.67 118.48 119.96 138,949 +1.45(+1.23%)
Jul 23, 2020 116.58 119.65 116.58 118.50 65,098 +0.69(+0.59%)
Jul 22, 2020 116.12 119.02 116.12 117.81 33,526 +0.08(+0.07%)
Jul 21, 2020 115.70 118.57 115.19 117.73 23,699 +3.03(+2.64%)
Jul 20, 2020 113.57 118.29 112.74 114.70 46,368 +0.52(+0.46%)
Jul 17, 2020 115.97 115.97 113.69 114.18 49,624 -2.23(-1.92%)
Jul 16, 2020 116.41 117.60 112.97 116.41 39,501 +0.07(+0.06%)
Jul 15, 2020 117.93 117.94 115.58 116.34 59,413 +2.15(+1.88%)
Jul 14, 2020 110.13 115.01 108.70 114.19 31,687 +2.88(+2.59%)
Jul 13, 2020 117.60 117.60 110.20 111.31 67,823 -2.82(-2.47%)
Jul 10, 2020 110.65 114.96 110.65 114.13 45,164 +4.70(+4.29%)
Jul 09, 2020 114.53 116.85 107.83 109.43 46,010 -4.53(-3.97%)
Jul 08, 2020 113.89 116.52 111.73 113.96 58,018 -0.65(-0.56%)
Jul 07, 2020 104.74 119.72 102.47 114.60 110,467 +8.75(+8.27%)
Jul 06, 2020 105.72 108.23 104.73 105.85 83,196 +3.56(+3.48%)
Jul 02, 2020 104.40 105.16 101.56 102.29 43,937 +0.90(+0.88%)
Jul 01, 2020 103.76 105.81 100.99 101.39 33,151 -2.89(-2.77%)
Jun 30, 2020 100.01 104.59 100.01 104.28 44,211 +3.05(+3.01%)
Jun 29, 2020 98.03 101.23 98.03 101.23 51,726 +5.25(+5.47%)
Jun 26, 2020 100.83 100.83 95.26 95.99 152,108 -6.48(-6.33%)
Jun 25, 2020 98.69 102.92 98.69 102.47 36,718 +3.91(+3.97%)
Jun 24, 2020 101.72 104.38 98.25 98.56 49,651 -4.72(-4.57%)
Jun 23, 2020 103.88 104.37 102.70 103.28 39,910 +0.50(+0.49%)
Jun 22, 2020 102.54 103.19 100.34 102.77 41,174 -0.40(-0.39%)
Jun 19, 2020 106.88 107.19 102.43 103.18 140,287 -1.75(-1.67%)
Jun 18, 2020 103.47 105.54 101.89 104.93 52,211 +0.48(+0.45%)
Jun 17, 2020 104.13 105.67 101.32 104.45 62,374 +0.54(+0.52%)
Jun 16, 2020 107.10 107.55 102.37 103.91 62,531 +2.22(+2.19%)
Jun 15, 2020 96.81 103.04 95.62 101.69 61,791 +3.87(+3.96%)
Jun 12, 2020 95.74 98.07 92.96 97.82 44,941 +6.56(+7.19%)
Jun 11, 2020 96.33 99.61 90.91 91.25 80,642 -9.78(-9.68%)
Jun 10, 2020 101.72 105.20 100.02 101.03 62,617 -1.27(-1.24%)
Jun 09, 2020 100.35 104.00 99.51 102.31 50,939 -0.93(-0.90%)
Jun 08, 2020 102.62 104.65 100.38 103.24 54,553 +3.48(+3.49%)
Jun 05, 2020 102.15 106.71 97.36 99.76 121,887 +0.13(+0.13%)
Jun 04, 2020 100.25 102.26 97.41 99.64 58,430 -2.01(-1.98%)
Jun 03, 2020 97.21 102.28 96.66 101.64 82,220 +7.33(+7.77%)
Jun 02, 2020 91.94 96.91 89.81 94.32 89,312 +2.98(+3.26%)
Jun 01, 2020 84.23 96.93 84.23 91.34 93,020 +7.96(+9.55%)
May 29, 2020 83.84 84.75 82.36 83.38 59,884 -0.65(-0.78%)
May 28, 2020 91.22 91.22 83.43 84.03 63,665 -5.26(-5.89%)
May 27, 2020 89.44 91.63 86.99 89.30 60,727 +2.38(+2.73%)
May 26, 2020 84.91 89.34 83.62 86.92 43,476 +5.48(+6.73%)
May 22, 2020 80.20 82.01 77.88 81.44 48,844 +1.57(+1.96%)
May 21, 2020 78.98 81.88 78.98 79.87 36,388 +0.54(+0.68%)
May 20, 2020 77.41 80.15 77.41 79.33 35,214 +3.32(+4.36%)
May 19, 2020 79.43 80.91 76.02 76.02 28,671 -3.94(-4.92%)
May 18, 2020 75.86 80.24 74.55 79.95 43,834 +7.14(+9.80%)
May 15, 2020 73.60 74.40 71.97 72.81 45,498 -1.50(-2.02%)
May 14, 2020 70.85 75.70 67.43 74.31 50,890 +0.58(+0.79%)
May 13, 2020 76.05 76.73 72.46 73.73 41,569 -3.75(-4.84%)
May 12, 2020 82.05 82.05 77.24 77.48 40,985 -4.56(-5.56%)
May 11, 2020 83.89 84.64 81.84 82.04 59,116 -3.57(-4.17%)
May 08, 2020 81.59 86.03 81.56 85.61 52,524 +5.17(+6.43%)
May 07, 2020 79.49 81.84 79.14 80.44 37,314 +1.62(+2.06%)
May 06, 2020 80.44 80.71 78.04 78.81 37,512 -0.32(-0.41%)
May 05, 2020 86.08 88.92 79.11 79.14 111,966 -4.72(-5.63%)
May 04, 2020 83.75 87.79 81.26 83.85 82,257 +0.46(+0.55%)
May 01, 2020 75.50 85.03 72.11 83.40 93,673 +10.52(+14.43%)
Apr 30, 2020 75.01 76.41 71.74 72.88 123,958 -4.12(-5.36%)
Apr 29, 2020 76.29 77.98 74.64 77.00 75,582 +4.07(+5.58%)
Apr 28, 2020 73.58 74.07 70.77 72.93 80,625 +1.44(+2.02%)
Apr 27, 2020 68.37 72.10 68.04 71.49 49,002 +4.20(+6.24%)
Apr 24, 2020 67.11 68.70 65.36 67.29 43,737 +0.59(+0.88%)
Apr 23, 2020 68.48 69.36 66.17 66.71 67,676 -0.89(-1.32%)
Apr 22, 2020 69.39 70.83 66.96 67.59 82,316 -0.58(-0.85%)
Apr 21, 2020 67.23 68.82 66.93 68.17 36,840 -0.68(-0.99%)
Apr 20, 2020 71.17 72.10 67.59 68.86 50,315 -2.90(-4.04%)
Apr 17, 2020 70.80 75.06 70.42 71.76 52,507 +3.00(+4.36%)
Apr 16, 2020 72.12 72.12 67.33 68.76 66,843 -1.50(-2.14%)
Apr 15, 2020 71.15 71.20 68.19 70.26 76,301 -2.75(-3.76%)
Apr 14, 2020 76.26 79.60 71.92 73.01 55,864 -2.14(-2.85%)
Apr 13, 2020 73.93 77.47 71.78 75.15 66,975 -0.12(-0.15%)
Apr 09, 2020 71.22 75.87 71.22 75.27 64,087 +4.14(+5.83%)
Apr 08, 2020 71.58 72.36 67.63 71.13 53,006 +1.76(+2.54%)
Apr 07, 2020 66.81 71.91 63.59 69.36 101,744 +5.67(+8.89%)
Apr 06, 2020 59.80 65.00 59.80 63.70 78,413 +5.84(+10.10%)
Apr 03, 2020 62.72 65.03 55.87 57.86 68,472 -5.30(-8.39%)
Apr 02, 2020 63.48 66.36 60.57 63.16 88,699 -1.23(-1.91%)
Apr 01, 2020 64.62 66.97 62.77 64.38 71,365 -3.31(-4.89%)
Mar 31, 2020 66.71 67.86 64.96 67.69 82,334 +0.48(+0.71%)
Mar 30, 2020 67.54 70.87 64.07 67.21 77,955 +0.51(+0.76%)
Mar 27, 2020 64.94 69.23 64.76 66.71 98,942 -3.04(-4.36%)
Mar 26, 2020 63.36 70.51 63.36 69.75 82,123 +7.43(+11.92%)
Mar 25, 2020 61.76 68.39 59.95 62.32 61,937 +1.09(+1.77%)
Mar 24, 2020 53.81 64.61 52.36 61.24 70,114 +10.25(+20.12%)
Mar 23, 2020 60.61 64.87 49.25 50.98 101,952 -9.25(-15.36%)
Mar 20, 2020 65.62 68.88 59.58 60.23 151,899 -5.94(-8.98%)
Mar 19, 2020 64.27 72.30 62.64 66.17 111,253 +1.08(+1.67%)
Mar 18, 2020 65.26 66.47 60.43 65.09 143,324 -5.11(-7.28%)
Mar 17, 2020 65.00 70.49 61.91 70.20 113,092 +5.76(+8.94%)
Mar 16, 2020 66.36 70.64 62.87 64.44 112,116 -11.05(-14.63%)
Mar 13, 2020 75.65 78.74 68.59 75.48 71,958 +3.82(+5.34%)
Mar 12, 2020 76.54 77.00 69.25 71.66 105,402 -10.75(-13.05%)
Mar 11, 2020 86.06 86.24 81.58 82.41 151,229 -5.97(-6.75%)
Mar 10, 2020 82.94 88.50 82.34 88.38 98,517 +8.64(+10.84%)
Mar 09, 2020 82.65 85.15 78.37 79.73 97,646 -10.73(-11.86%)
Mar 06, 2020 86.58 91.36 86.58 90.46 121,317 -0.70(-0.77%)
Mar 05, 2020 96.70 97.02 90.14 91.16 139,517 -8.66(-8.68%)
Mar 04, 2020 98.93 99.99 95.99 99.83 87,468 +3.00(+3.10%)
Mar 03, 2020 100.00 101.47 95.99 96.83 126,198 -3.26(-3.26%)
Mar 02, 2020 99.04 100.09 93.39 100.09 244,779 +1.90(+1.94%)
Feb 28, 2020 99.80 101.61 96.02 98.19 128,625 -5.92(-5.69%)
Feb 27, 2020 104.96 108.20 99.72 104.11 59,673 -3.09(-2.88%)
Feb 26, 2020 109.83 111.54 106.01 107.20 53,376 -2.01(-1.84%)
Feb 25, 2020 112.62 112.96 108.04 109.21 76,375 -3.41(-3.02%)
Feb 24, 2020 115.69 115.69 111.60 112.62 89,443 -7.08(-5.91%)
Feb 21, 2020 121.88 121.88 119.15 119.70 64,987 -2.58(-2.11%)
Feb 20, 2020 121.62 123.34 121.50 122.28 41,956 +0.23(+0.19%)
Feb 19, 2020 120.27 122.19 119.75 122.04 61,541 +2.22(+1.86%)
Feb 18, 2020 121.66 121.84 117.78 119.82 52,846 -1.20(-0.99%)
Feb 14, 2020 121.07 121.88 118.71 121.02 245,895 -0.01(-0.01%)
Feb 13, 2020 122.53 123.75 120.95 121.03 64,055 -2.12(-1.72%)
Feb 12, 2020 124.59 125.29 123.05 123.15 92,392 -0.29(-0.24%)
Feb 11, 2020 123.17 126.10 122.78 123.44 120,623 +0.59(+0.48%)
Feb 10, 2020 119.31 123.21 117.50 122.85 152,649 +3.46(+2.90%)
Feb 07, 2020 119.93 120.70 117.77 119.39 50,595 -1.07(-0.89%)
Feb 06, 2020 120.61 121.49 119.98 120.46 44,839 +0.49(+0.41%)
Feb 05, 2020 116.51 120.07 115.67 119.97 116,738 +4.46(+3.87%)
Feb 04, 2020 114.09 115.52 113.06 115.51 181,176 +2.67(+2.36%)
Feb 03, 2020 113.67 114.47 111.01 112.84 261,372 +3.42(+3.12%)
Jan 31, 2020 114.33 114.33 106.89 109.42 168,202 -3.11(-2.77%)
Jan 30, 2020 111.05 112.77 108.66 112.54 104,507 +0.64(+0.57%)
Jan 29, 2020 112.22 113.15 110.89 111.90 134,757 -0.19(-0.17%)
Jan 28, 2020 111.97 112.72 110.26 112.08 74,983 +0.85(+0.76%)
Jan 27, 2020 109.93 112.27 109.58 111.23 116,983 -1.07(-0.95%)
Jan 24, 2020 114.71 114.71 111.33 112.30 77,201 -2.48(-2.16%)
Jan 23, 2020 114.91 115.01 112.86 114.78 56,516 -0.37(-0.32%)
Jan 22, 2020 114.05 116.05 113.42 115.15 104,990 +1.62(+1.43%)
Jan 21, 2020 113.45 114.26 112.53 113.53 103,857 +0.00(+0.00%)
Jan 17, 2020 113.25 114.31 112.52 113.53 65,559 +1.13(+1.01%)
Jan 16, 2020 112.27 113.05 112.04 112.40 87,388 +0.81(+0.73%)
Jan 15, 2020 111.66 112.65 111.27 111.59 69,426 -0.76(-0.68%)
Jan 14, 2020 112.97 113.90 111.94 112.35 71,740 -1.12(-0.98%)
Jan 13, 2020 111.96 115.31 111.96 113.46 131,102 +1.36(+1.22%)
Jan 10, 2020 110.68 112.58 110.01 112.10 83,079 +1.78(+1.61%)
Jan 09, 2020 110.74 111.06 108.71 110.32 72,784 +0.53(+0.48%)
Jan 08, 2020 109.28 110.57 108.91 109.79 79,282 +0.59(+0.54%)
Jan 07, 2020 109.06 110.36 108.00 109.20 45,991 +0.06(+0.06%)
Jan 06, 2020 108.61 109.45 107.35 109.14 63,147 -0.40(-0.36%)
Jan 03, 2020 107.32 109.78 106.44 109.53 82,514 +0.58(+0.53%)
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.