VRTS Historical Prices | Virtus Investment Partners, Inc Stock

Dow

0.06% Nasdaq

0.01%

Virtus Investment Partners, Inc. (VRTS)

-NasdaqGS

224.06 2.98(1.35%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	220.42	224.48	220.00	224.06	42,600	224.06
May 23, 2013	223.10	224.70	217.58	221.08	81,500	221.08
May 22, 2013	241.26	242.76	225.63	226.78	93,300	226.78
May 21, 2013	244.10	246.30	239.51	241.30	44,100	241.30
May 20, 2013	247.08	248.89	242.96	244.98	70,600	244.98
May 17, 2013	241.57	247.34	241.57	247.12	42,800	247.12
May 16, 2013	239.00	242.11	238.82	239.81	60,200	239.81
May 15, 2013	232.10	239.00	231.50	238.66	36,800	238.66
May 14, 2013	224.20	233.11	224.20	233.06	49,300	233.06
May 13, 2013	221.34	224.98	220.96	224.55	57,400	224.55
May 10, 2013	217.00	221.80	216.18	221.33	65,300	221.33
May 9, 2013	214.44	219.46	212.63	216.92	79,800	216.92
May 8, 2013	209.76	214.70	208.75	213.50	109,100	213.50
May 7, 2013	205.25	210.58	202.45	209.74	43,400	209.74
May 6, 2013	203.89	205.95	203.21	204.50	24,200	204.50
May 3, 2013	195.06	205.12	194.85	203.88	70,600	203.88
May 2, 2013	190.80	194.10	188.25	193.50	51,200	193.50
May 1, 2013	193.13	196.38	182.36	189.51	65,200	189.51
Apr 30, 2013	190.25	192.78	189.00	191.00	40,000	191.00
Apr 29, 2013	186.02	190.92	182.96	189.26	15,600	189.26
Apr 26, 2013	187.16	187.98	184.32	185.14	12,400	185.14
Apr 25, 2013	186.47	190.12	186.45	187.17	19,900	187.17
Apr 24, 2013	188.47	188.47	184.08	185.40	24,400	185.40
Apr 23, 2013	185.75	188.64	184.70	188.64	26,800	188.64
Apr 22, 2013	181.15	184.42	178.69	184.35	25,300	184.35
Apr 19, 2013	177.42	183.00	177.02	181.91	38,000	181.91
Apr 18, 2013	182.55	185.39	175.96	177.50	45,400	177.50
Apr 17, 2013	189.31	189.31	182.37	183.44	50,300	183.44
Apr 16, 2013	188.67	192.86	185.34	190.75	55,600	190.75
Apr 15, 2013	191.92	192.82	185.60	186.60	69,500	186.60
Apr 12, 2013	191.74	194.37	191.74	193.50	23,400	193.50
Apr 11, 2013	192.14	194.70	192.14	193.37	58,300	193.37
Apr 10, 2013	184.59	192.75	184.20	191.78	64,100	191.78
Apr 9, 2013	181.75	183.88	180.00	183.34	48,500	183.34
Apr 8, 2013	178.84	182.05	177.93	182.05	42,400	182.05
Apr 5, 2013	178.46	179.61	177.54	178.84	47,100	178.84
Apr 4, 2013	178.70	181.63	176.89	181.63	22,300	181.63
Apr 3, 2013	185.88	185.88	177.44	177.63	41,900	177.63
Apr 2, 2013	186.40	187.93	184.82	186.22	34,300	186.22
Apr 1, 2013	186.93	187.80	183.53	185.80	53,200	185.80
Mar 28, 2013	187.88	189.00	185.73	186.28	35,900	186.28
Mar 27, 2013	186.91	188.67	185.25	187.50	13,500	187.50
Mar 26, 2013	186.73	187.64	184.42	187.64	28,400	187.64
Mar 25, 2013	185.62	186.34	182.65	185.20	48,200	185.20
Mar 22, 2013	183.00	185.95	180.99	184.30	39,700	184.30
Mar 21, 2013	183.83	184.50	180.45	182.15	60,100	182.15
Mar 20, 2013	180.00	184.61	180.00	184.49	72,400	184.49
Mar 19, 2013	186.13	186.54	177.37	180.50	128,200	180.50
Mar 18, 2013	183.61	187.85	183.02	187.02	35,800	187.02
Mar 15, 2013	189.09	191.34	185.90	186.16	91,400	186.16
Mar 14, 2013	186.89	189.93	185.53	189.19	41,400	189.19
Mar 13, 2013	185.73	186.69	184.15	185.98	26,300	185.98
Mar 12, 2013	184.11	185.80	183.30	185.39	29,500	185.39
Mar 11, 2013	183.65	186.37	183.65	185.80	38,100	185.80
Mar 8, 2013	182.69	184.63	181.00	184.62	40,500	184.62
Mar 7, 2013	176.00	181.44	176.00	181.43	98,200	181.43
Mar 6, 2013	175.49	176.65	174.34	176.00	35,100	176.00
Mar 5, 2013	174.37	175.89	173.36	175.49	43,800	175.49
Mar 4, 2013	167.21	173.21	166.52	171.09	50,100	171.09
Mar 1, 2013	167.00	169.25	165.71	168.37	19,500	168.37
Feb 28, 2013	170.20	170.75	167.62	168.01	44,100	168.01
Feb 27, 2013	166.02	171.76	166.02	170.83	36,000	170.83
Feb 26, 2013	162.39	167.42	162.39	165.49	34,300	165.49
Feb 25, 2013	165.10	166.13	160.44	162.11	67,500	162.11
Feb 22, 2013	159.95	164.35	157.93	163.87	22,900	163.87
Feb 21, 2013	159.89	160.99	158.00	159.85	51,400	159.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VRTS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Virtus Investment Partners, Inc. (VRTS)