Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Investment Partners Inc Mandatory Pfd Con (NQ: VRTSP )

N/A UNCHANGED
Last Price Updated: 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, 2018 66.74 68.71 66.74 68.14 7,684 -0.50(-0.73%)
Dec 28, 2018 64.79 69.77 64.76 68.64 13,476 +4.27(+6.64%)
Dec 27, 2018 64.47 64.47 64.37 64.37 648 +0.90(+1.42%)
Dec 26, 2018 62.73 63.94 61.95 63.47 3,024 +0.43(+0.68%)
Dec 24, 2018 63.35 63.35 63.04 63.04 222 +0.11(+0.17%)
Dec 21, 2018 65.09 65.29 59.83 62.93 23,388 -2.67(-4.07%)
Dec 20, 2018 66.03 66.26 65.37 65.60 1,815 -1.43(-2.13%)
Dec 19, 2018 66.51 67.21 66.51 67.03 850 +0.41(+0.62%)
Dec 18, 2018 68.10 68.10 65.60 66.61 5,164 -1.13(-1.67%)
Dec 17, 2018 69.80 69.80 67.75 67.75 406 -1.39(-2.01%)
Dec 14, 2018 68.24 69.95 67.85 69.14 2,004 -1.10(-1.56%)
Dec 13, 2018 72.19 72.19 70.18 70.23 1,949 -2.80(-3.84%)
Dec 12, 2018 72.00 74.55 72.00 73.03 779 +1.96(+2.75%)
Dec 11, 2018 71.08 71.08 71.08 121 +0.00(+0.00%)
Dec 10, 2018 68.60 71.15 68.60 71.08 2,287 +2.56(+3.73%)
Dec 07, 2018 72.54 72.73 68.52 68.52 890 -3.62(-5.02%)
Dec 06, 2018 75.69 75.69 72.14 72.14 77,900 -5.37(-6.93%)
Dec 04, 2018 77.22 77.84 76.32 77.51 1,447 -1.80(-2.28%)
Dec 03, 2018 78.88 79.46 78.88 79.31 84,971 +0.30(+0.37%)
Nov 30, 2018 83.23 83.23 78.12 79.01 30,070 -0.14(-0.18%)
Nov 29, 2018 79.88 79.88 79.16 79.16 1,949 +0.01(+0.02%)
Nov 28, 2018 77.94 79.82 77.23 79.14 2,037 +1.32(+1.70%)
Nov 27, 2018 79.40 79.40 77.82 77.82 2,355 -0.81(-1.03%)
Nov 26, 2018 86.20 86.20 78.50 78.63 1,169 -0.39(-0.49%)
Nov 23, 2018 79.01 79.01 79.01 317 +0.00(+0.00%)
Nov 21, 2018 79.01 79.01 79.01 0 -0.09(-0.11%)
Nov 20, 2018 83.04 83.04 79.06 79.10 4,254 -3.70(-4.47%)
Nov 19, 2018 83.71 83.71 82.80 82.80 1,246 -0.69(-0.83%)
Nov 16, 2018 83.49 83.49 83.33 83.49 445 +0.04(+0.04%)
Nov 15, 2018 83.50 83.79 83.46 83.46 690 +0.20(+0.24%)
Nov 14, 2018 83.28 83.28 83.10 83.26 1,169 -0.27(-0.32%)
Nov 13, 2018 83.95 83.95 82.79 83.53 1,934 -0.11(-0.13%)
Nov 12, 2018 84.26 84.26 83.64 83.64 1,269 -0.15(-0.18%)
Nov 09, 2018 84.13 84.13 83.79 83.79 1,781 -0.19(-0.22%)
Nov 08, 2018 85.90 85.90 83.50 83.98 3,725 +0.60(+0.72%)
Nov 07, 2018 83.31 83.62 83.11 83.38 3,222 +0.72(+0.88%)
Nov 06, 2018 82.75 83.09 82.31 82.65 4,229 +0.39(+0.48%)
Nov 05, 2018 82.15 82.62 81.99 82.26 1,236 +0.62(+0.76%)
Nov 02, 2018 79.91 82.07 79.91 81.64 3,786 -0.47(-0.57%)
Nov 01, 2018 82.48 82.48 82.10 82.10 1,158 -1.05(-1.26%)
Oct 31, 2018 82.66 83.15 82.00 83.15 640 +2.50(+3.10%)
Oct 30, 2018 79.91 80.81 79.91 80.65 3,106 +0.53(+0.67%)
Oct 29, 2018 82.08 82.08 80.12 80.12 4,321 -2.52(-3.05%)
Oct 26, 2018 83.20 83.76 82.61 82.64 6,459 +0.13(+0.16%)
Oct 25, 2018 82.69 83.47 81.81 82.51 5,926 +0.62(+0.76%)
Oct 24, 2018 84.18 84.18 81.75 81.89 1,809 -2.51(-2.98%)
Oct 23, 2018 84.85 84.97 83.88 84.40 5,135 -2.01(-2.33%)
Oct 22, 2018 86.25 86.65 85.30 86.41 2,951 +0.65(+0.76%)
Oct 19, 2018 86.84 86.84 84.13 85.76 3,007 -0.26(-0.31%)
Oct 18, 2018 86.60 87.02 86.03 86.03 24,724 -1.39(-1.59%)
Oct 17, 2018 87.77 87.77 87.15 87.42 29,602 -0.34(-0.39%)
Oct 16, 2018 86.34 87.76 86.34 87.76 2,813 +0.02(+0.02%)
Oct 15, 2018 86.21 87.97 85.66 87.74 13,943 +1.37(+1.59%)
Oct 12, 2018 87.25 87.25 85.48 86.37 9,418 -0.32(-0.37%)
Oct 11, 2018 90.59 90.59 86.55 86.68 4,074 -0.63(-0.72%)
Oct 10, 2018 88.20 88.39 87.31 87.31 8,379 -0.82(-0.93%)
Oct 09, 2018 88.80 88.80 87.46 88.13 6,892 -0.25(-0.29%)
Oct 08, 2018 88.28 88.45 86.87 88.38 31,134 -0.24(-0.27%)
Oct 05, 2018 88.45 88.62 87.33 88.62 48,679 +0.92(+1.05%)
Oct 04, 2018 89.52 89.52 87.70 87.70 11,961 -0.33(-0.37%)
Oct 02, 2018 88.03 88.03 88.03 0 -0.33(-0.37%)
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.