NYSE:VNTV
Delisted
Vantiv Inc Fund Price (Quote)
$77.60
+0 (+0%)
At Close: Jan 22, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 22nd Jan 2018 VNTV stock ended at $77.60. During the day the stock fluctuated 0% from a day low at $77.60 to a day high of $77.60. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2018 | $77.60 | $77.60 | $77.60 | $77.60 | 0 |
| Jan 19, 2018 | $77.60 | $77.60 | $77.60 | $77.60 | 0 |
| Jan 18, 2018 | $77.60 | $77.60 | $77.60 | $77.60 | 0 |
| Jan 17, 2018 | $77.60 | $77.60 | $77.60 | $77.60 | 0 |
| Jan 16, 2018 | $77.60 | $77.60 | $77.60 | $77.60 | 0 |
| Jan 15, 2018 | $77.60 | $77.60 | $77.60 | $77.60 | 0 |
| Jan 12, 2018 | $76.02 | $77.92 | $75.76 | $77.60 | 12 028 616 |
| Jan 11, 2018 | $75.06 | $75.92 | $74.85 | $75.66 | 4 960 743 |
| Jan 10, 2018 | $76.80 | $76.93 | $75.36 | $75.71 | 4 499 056 |
| Jan 09, 2018 | $77.69 | $78.25 | $77.00 | $77.09 | 3 629 236 |
| Jan 08, 2018 | $76.83 | $77.97 | $76.55 | $77.80 | 4 563 532 |
| Jan 05, 2018 | $77.20 | $77.66 | $75.93 | $77.49 | 4 458 539 |
| Jan 04, 2018 | $75.19 | $77.23 | $75.13 | $77.20 | 5 658 124 |
| Jan 03, 2018 | $73.40 | $74.43 | $73.18 | $74.32 | 3 481 511 |
| Jan 02, 2018 | $73.54 | $73.75 | $72.82 | $73.63 | 2 412 147 |
| Dec 29, 2017 | $73.99 | $74.14 | $73.32 | $73.55 | 1 024 064 |
| Dec 28, 2017 | $73.93 | $74.00 | $73.20 | $73.83 | 1 091 310 |
| Dec 27, 2017 | $74.40 | $74.52 | $72.90 | $73.94 | 4 304 104 |
| Dec 26, 2017 | $74.23 | $74.59 | $73.89 | $74.45 | 755 428 |
| Dec 22, 2017 | $74.39 | $74.48 | $74.12 | $74.42 | 269 566 |
| Dec 21, 2017 | $74.69 | $75.01 | $73.80 | $74.13 | 2 054 732 |
| Dec 20, 2017 | $74.96 | $75.35 | $74.40 | $74.91 | 1 389 738 |
| Dec 19, 2017 | $74.57 | $75.19 | $74.15 | $75.01 | 2 254 495 |
| Dec 18, 2017 | $75.77 | $76.15 | $75.01 | $75.01 | 2 249 076 |
| Dec 15, 2017 | $75.02 | $76.05 | $74.12 | $75.87 | 2 865 609 |
