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 (%)
Aug 31, 2017 79.87 79.87 79.87 79.87 234 +0.53(+0.66%)
Aug 30, 2017 79.68 79.68 79.12 79.34 8,210 -0.26(-0.33%)
Aug 29, 2017 79.66 79.66 79.60 79.60 724 -0.11(-0.13%)
Aug 28, 2017 79.51 79.93 79.16 79.71 1,936 -0.25(-0.32%)
Aug 25, 2017 81.37 81.37 79.38 79.97 1,154 +0.05(+0.06%)
Aug 24, 2017 81.32 81.32 79.84 79.91 4,247 +0.27(+0.34%)
Aug 23, 2017 79.91 79.91 79.65 79.65 2,671 -0.85(-1.05%)
Aug 22, 2017 80.50 80.63 80.49 80.49 1,336 +0.47(+0.59%)
Aug 21, 2017 80.03 80.30 79.98 80.02 1,423 -0.04(-0.05%)
Aug 18, 2017 80.17 80.58 80.01 80.06 2,038 -0.40(-0.50%)
Aug 17, 2017 81.78 82.30 80.39 80.46 5,864 -1.26(-1.54%)
Aug 16, 2017 83.64 83.64 81.72 81.72 1,980 -2.23(-2.66%)
Aug 15, 2017 83.28 84.17 83.28 83.95 16,561 +0.81(+0.98%)
Aug 14, 2017 82.68 83.35 82.68 83.14 1,276 +0.63(+0.76%)
Aug 11, 2017 82.72 82.72 82.51 82.51 790 -0.21(-0.26%)
Aug 10, 2017 83.73 83.73 82.72 82.72 976 -1.97(-2.32%)
Aug 09, 2017 84.54 84.69 84.54 84.69 294 +0.76(+0.90%)
Aug 08, 2017 85.39 85.39 83.93 83.93 607 -0.72(-0.86%)
Aug 07, 2017 84.77 84.77 84.66 84.66 620 -0.53(-0.62%)
Aug 04, 2017 85.38 85.38 85.19 85.19 1,132 +0.41(+0.49%)
Aug 03, 2017 84.77 84.77 84.77 84.77 416 -0.01(-0.01%)
Aug 02, 2017 85.00 85.00 84.78 84.78 684 -1.43(-1.66%)
Aug 01, 2017 86.23 86.23 86.21 86.21 653 +0.19(+0.22%)
Jul 31, 2017 86.40 86.95 85.65 86.02 2,145 +2.02(+2.41%)
Jul 28, 2017 84.18 84.18 82.77 84.00 1,008 -1.98(-2.30%)
Jul 27, 2017 85.98 85.98 85.98 85.98 22,630 +0.46(+0.54%)
Jul 26, 2017 84.78 85.59 84.78 85.51 616 +0.09(+0.11%)
Jul 25, 2017 86.16 86.16 85.42 85.42 546 +0.48(+0.56%)
Jul 24, 2017 83.84 84.95 83.84 84.95 584 +0.61(+0.72%)
Jul 21, 2017 82.99 84.34 82.72 84.34 1,673 -0.86(-1.01%)
Jul 20, 2017 85.20 85.33 85.20 85.20 1,313 +0.99(+1.18%)
Jul 19, 2017 84.21 84.21 84.21 84.21 528 +0.80(+0.96%)
Jul 17, 2017 83.41 83.41 83.41 224 -2.14(-2.50%)
Jul 14, 2017 88.06 88.06 85.40 85.55 13,649 -0.49(-0.57%)
Jul 13, 2017 85.89 87.56 85.60 86.04 15,464 +2.59(+3.10%)
Jul 12, 2017 82.55 83.45 82.55 83.45 1,037 +2.11(+2.59%)
Jul 11, 2017 81.34 81.34 81.34 81.34 248 -1.23(-1.49%)
Jul 10, 2017 82.77 82.77 82.14 82.57 2,666 -0.00(-0.00%)
Jul 07, 2017 82.84 82.84 82.58 82.58 705 +1.15(+1.41%)
Jul 06, 2017 81.27 81.27 81.23 81.43 1,404 -0.48(-0.58%)
Jul 05, 2017 81.99 81.99 81.90 81.90 791 -0.41(-0.50%)
Jul 03, 2017 82.24 82.32 82.24 82.32 940 -0.36(-0.44%)
Jun 30, 2017 82.36 82.68 82.36 82.68 10,422 +1.86(+2.30%)
Jun 29, 2017 82.24 83.26 80.82 80.82 3,346 -0.90(-1.10%)
Jun 28, 2017 81.58 82.41 81.54 81.72 1,473 +0.18(+0.22%)
Jun 27, 2017 82.17 82.17 81.54 81.54 1,837 -0.23(-0.29%)
Jun 26, 2017 81.55 81.78 81.55 81.78 800 +0.91(+1.12%)
Jun 23, 2017 84.26 84.26 80.87 80.87 1,450 -0.30(-0.37%)
Jun 22, 2017 81.63 81.63 79.80 81.17 1,820 -0.30(-0.37%)
Jun 21, 2017 81.47 81.47 81.47 81.47 1,043 +0.02(+0.03%)
Jun 20, 2017 81.48 81.48 81.44 81.44 430 +0.07(+0.09%)
Jun 19, 2017 80.26 81.37 80.26 81.37 1,404 +0.73(+0.90%)
Jun 16, 2017 80.53 80.64 80.20 80.64 1,451 +0.59(+0.74%)
Jun 15, 2017 79.60 80.55 79.60 80.05 1,320 -0.63(-0.78%)
Jun 14, 2017 80.23 80.68 79.87 80.68 2,144 +0.50(+0.62%)
Jun 13, 2017 80.87 80.87 80.18 80.18 1,206 -0.65(-0.80%)
Jun 12, 2017 80.21 80.83 79.05 80.83 1,789 +0.36(+0.45%)
Jun 09, 2017 78.47 80.53 78.45 80.47 5,660 +1.57(+1.99%)
Jun 08, 2017 78.17 79.21 78.17 78.90 2,198 +1.80(+2.34%)
Jun 07, 2017 76.54 77.14 76.43 77.10 1,732 +1.34(+1.77%)
Jun 06, 2017 75.58 75.75 75.58 75.75 643 -0.47(-0.62%)
Jun 05, 2017 76.32 76.32 76.22 76.22 1,648 +0.43(+0.57%)
Jun 02, 2017 76.43 76.43 74.36 75.80 3,168 -1.03(-1.35%)
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.