U.S. Markets open in 1 hr 30 mins

Vantiv, Inc. (VNTV)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.26-1.71 (-2.72%)
At close: 4:01PM EDT
People also watch
GPNTSSEEFTVRSKFLT
DateOpenHighLowCloseAdj Close*Volume
May 23, 201762.9862.9861.2361.2661.261,882,100
May 22, 201761.6663.0561.4262.9762.971,380,100
May 19, 201761.6262.1461.2361.4061.40864,400
May 18, 201760.9161.7860.3461.2261.22944,800
May 17, 201761.5761.7060.9361.0961.091,417,100
May 16, 201763.2163.2162.2762.2862.28563,600
May 15, 201762.0663.1161.9162.8562.85911,600
May 12, 201762.1662.5461.3762.1962.191,281,600
May 11, 201763.8763.9062.2662.3862.381,519,400
May 10, 201764.5164.8863.8063.8763.871,177,100
May 09, 201764.0564.6063.7364.5464.541,202,300
May 08, 201764.0464.3563.6464.2864.281,003,600
May 05, 201763.4863.8962.9663.8563.851,280,500
May 04, 201762.1163.4261.9963.4163.411,183,700
May 03, 201762.5362.8061.6361.9861.981,034,600
May 02, 201762.2962.7461.9562.4962.491,286,900
May 01, 201762.3562.4461.3862.3362.331,953,200
Apr 28, 201763.0763.0961.6262.0462.041,622,300
Apr 27, 201764.3264.4662.7263.0763.072,079,000
Apr 26, 201762.1063.6360.7563.5963.594,759,900
Apr 25, 201766.0166.2465.5165.7465.741,399,700
Apr 24, 201765.7166.1465.5365.8565.85975,600
Apr 21, 201765.3765.4864.9765.3065.30610,800
Apr 20, 201764.7765.4564.5565.3365.33940,700
Apr 19, 201764.7365.2164.4564.5864.58789,700
Apr 18, 201764.2264.8664.1164.7664.76963,600
Apr 17, 201763.2964.3463.1364.3464.34822,100
Apr 13, 201763.5064.1463.2763.2963.29590,900
Apr 12, 201762.9363.6262.4463.5663.56822,300
Apr 11, 201762.5362.7662.0062.7462.74933,300
Apr 10, 201762.7962.9062.4962.6062.60455,900
Apr 07, 201762.7363.0662.5462.8962.89609,700
Apr 06, 201762.4862.8562.1662.8062.80547,400
Apr 05, 201762.7062.9362.1862.2462.24954,200
Apr 04, 201763.5563.6462.3662.5762.57951,800
Apr 03, 201764.1764.3163.3863.6263.62931,700
Mar 31, 201764.3564.4863.9164.1264.12847,000
Mar 30, 201764.0364.4663.9164.2464.24754,700
Mar 29, 201763.8464.3263.8464.0364.03737,900
Mar 28, 201763.7664.1563.7063.9363.931,014,000
Mar 27, 201763.0063.9662.7663.7663.761,128,500
Mar 24, 201764.1864.3563.1863.4263.42652,200
Mar 23, 201763.7064.4463.3464.0364.033,074,000
Mar 22, 201762.7164.0362.5563.9763.97983,000
Mar 21, 201763.6963.8162.6162.9062.901,959,900
Mar 20, 201765.0765.0763.5963.5963.59895,300
Mar 17, 201764.2765.2163.8165.0165.011,646,500
Mar 16, 201763.7964.0763.4264.0664.061,107,000
Mar 15, 201763.7963.7962.9863.4563.451,481,600
Mar 14, 201763.8364.0263.2863.7063.70648,900
Mar 13, 201764.0564.1863.7263.9163.91669,700
Mar 10, 201764.5164.5863.7764.0864.081,139,600
Mar 09, 201764.1864.3963.5864.0864.08933,400
Mar 08, 201765.2065.4464.2764.3364.33786,100
Mar 07, 201764.9465.4664.6165.1465.14743,500
Mar 06, 201765.6965.7564.5564.8664.861,003,300
Mar 03, 201764.9866.2464.7566.1066.10898,500
Mar 02, 201765.5165.6664.8464.9964.99837,600
Mar 01, 201765.9866.4765.1765.7065.701,129,100
Feb 28, 201765.5466.0465.1465.3865.381,078,200
Feb 27, 201765.5466.2465.5065.8065.80905,200
Feb 24, 201765.2265.8265.0365.7965.79789,000
Feb 23, 201765.5065.7865.1465.6965.69941,200
Feb 22, 201765.1665.6065.0065.3465.341,051,100
Feb 21, 201764.8665.5664.6665.5065.501,027,500
Feb 17, 201764.4264.8764.2964.8664.86636,200
Feb 16, 201764.8865.1864.0264.5464.54569,000
Feb 15, 201764.2364.8864.2364.7864.78878,700
Feb 14, 201763.4564.3863.4164.2164.21823,700
Feb 13, 201763.4064.0763.4063.7663.76938,600
Feb 10, 201763.5563.6463.0963.2563.25992,500
Feb 09, 201764.3464.3463.2963.7463.741,726,300
Feb 08, 201763.5564.4863.2864.3464.34809,400
Feb 07, 201763.4064.1363.1163.6063.601,226,900
Feb 06, 201763.9763.9763.0363.4663.461,176,300
Feb 03, 201762.5764.0862.4163.6263.621,824,400
Feb 02, 201762.2662.7561.7362.1662.161,866,200
Feb 01, 201763.7863.9760.8862.2562.252,823,400
Jan 31, 201762.8063.0261.7562.2462.241,088,700
Jan 30, 201762.7662.8961.7162.8362.831,354,100
Jan 27, 201762.9363.0362.3662.7662.76920,200
Jan 26, 201763.0463.2462.5762.6262.62626,600
Jan 25, 201763.2463.4362.4962.8562.85847,100
Jan 24, 201762.6563.1462.5562.8262.82771,900
Jan 23, 201762.6562.9962.3362.7262.72590,700
Jan 20, 201762.5962.9162.2062.6962.69626,400
Jan 19, 201762.5262.6262.1462.2862.28410,300
Jan 18, 201762.5762.7662.3262.5462.54558,900
Jan 17, 201762.3362.7362.1662.4362.43653,200
Jan 13, 201762.3762.7662.2062.6062.60425,800
Jan 12, 201761.7762.5661.3162.5062.50737,500
Jan 11, 201761.8562.0761.6362.0562.05670,700
Jan 10, 201761.9962.2061.5861.7161.71806,200
Jan 09, 201761.9562.7761.7561.9561.951,337,500
Jan 06, 201761.8162.0761.5761.8261.82885,800
Jan 05, 201761.7562.6361.4261.6561.65878,300
Jan 04, 201760.7461.6960.4261.5861.58923,400
Jan 03, 201759.6161.1359.6060.5760.571,140,400
Dec 30, 201659.3859.7258.9059.6259.62854,200
Dec 29, 201659.3759.6859.1159.4059.40552,900
*Close price adjusted for dividends and splits.
Loading more data...