Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtusa Corp (NQ: VRTU )

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, 2012 16.04 16.46 16.00 16.44 76,425 +0.24(+1.48%)
Dec 28, 2012 16.10 16.38 15.90 16.20 49,962 +0.03(+0.19%)
Dec 27, 2012 15.81 16.35 15.70 16.17 110,114 +0.22(+1.38%)
Dec 26, 2012 16.11 16.33 15.89 15.95 42,941 -0.05(-0.31%)
Dec 24, 2012 16.38 16.38 15.83 16.00 17,242 -0.39(-2.38%)
Dec 21, 2012 16.17 16.49 16.07 16.39 261,750 +0.06(+0.37%)
Dec 20, 2012 15.53 16.50 15.32 16.33 334,726 +0.80(+5.15%)
Dec 19, 2012 15.57 15.76 15.49 15.53 151,102 -0.01(-0.06%)
Dec 18, 2012 15.67 15.86 15.45 15.54 86,012 -0.11(-0.70%)
Dec 17, 2012 15.20 15.72 15.20 15.65 189,342 +0.46(+3.03%)
Dec 14, 2012 15.14 15.44 15.07 15.19 61,809 -0.05(-0.33%)
Dec 13, 2012 15.33 15.52 15.11 15.24 35,915 -0.05(-0.33%)
Dec 12, 2012 15.14 15.37 14.96 15.29 86,580 +0.24(+1.59%)
Dec 11, 2012 15.20 15.27 14.61 15.05 143,984 -0.01(-0.07%)
Dec 10, 2012 15.27 15.27 14.93 15.06 54,230 -0.17(-1.12%)
Dec 07, 2012 15.63 15.63 15.14 15.23 58,093 -0.25(-1.61%)
Dec 06, 2012 15.51 15.61 14.98 15.48 39,175 -0.03(-0.19%)
Dec 05, 2012 15.65 15.66 15.16 15.51 63,207 -0.05(-0.33%)
Dec 04, 2012 15.59 15.84 15.31 15.56 46,095 -0.10(-0.64%)
Nov 30, 2012 16.07 16.07 15.30 15.66 84,138 -0.33(-2.06%)
Nov 29, 2012 15.70 16.02 15.32 15.99 73,298 +0.42(+2.70%)
Nov 28, 2012 15.25 15.59 14.40 15.57 68,212 +0.24(+1.57%)
Nov 27, 2012 15.67 15.67 15.28 15.33 51,246 -0.33(-2.11%)
Nov 26, 2012 15.39 15.66 15.13 15.66 62,047 +0.14(+0.90%)
Nov 23, 2012 15.20 15.60 14.92 15.52 21,090 +0.41(+2.71%)
Nov 21, 2012 14.87 15.23 14.53 15.11 43,445 +0.30(+2.03%)
Nov 20, 2012 15.09 15.09 14.58 14.81 29,780 -0.28(-1.86%)
Nov 19, 2012 15.03 15.16 14.93 15.09 41,747 +0.07(+0.47%)
Nov 16, 2012 14.89 15.16 14.61 15.02 85,131 +0.08(+0.54%)
Nov 15, 2012 15.20 15.31 14.77 14.94 50,383 -0.28(-1.84%)
Nov 14, 2012 15.41 15.61 15.09 15.22 95,631 -0.10(-0.65%)
Nov 13, 2012 14.65 15.50 14.60 15.32 104,544 +0.57(+3.86%)
Nov 12, 2012 15.53 15.53 14.70 14.75 100,669 -0.75(-4.84%)
Nov 09, 2012 15.32 15.60 15.12 15.50 108,633 +0.07(+0.45%)
Nov 08, 2012 15.82 16.11 15.17 15.43 120,513 -0.42(-2.65%)
Nov 07, 2012 16.56 16.56 15.61 15.85 154,286 -0.92(-5.49%)
Nov 06, 2012 16.91 17.26 16.32 16.77 247,295 -0.78(-4.44%)
Nov 05, 2012 17.15 17.71 17.06 17.55 46,622 +0.35(+2.03%)
Nov 02, 2012 17.50 17.80 16.87 17.20 75,117 -0.09(-0.52%)
Nov 01, 2012 17.23 17.34 16.92 17.29 44,060 +0.13(+0.76%)
Oct 31, 2012 17.03 17.19 17.00 17.16 23,574 -0.03(-0.17%)
Oct 26, 2012 16.86 17.19 17.19 17.19 19,800 +0.30(+1.78%)
Oct 25, 2012 17.22 17.37 16.66 16.89 105,622 -0.12(-0.71%)
Oct 24, 2012 17.23 17.43 16.90 17.01 147,440 -0.07(-0.41%)
Oct 23, 2012 16.62 17.09 16.41 17.08 24,072 +0.59(+3.58%)
Oct 19, 2012 17.16 17.31 16.28 16.49 47,932 -0.86(-4.96%)
Oct 18, 2012 17.52 17.86 17.33 17.35 32,449 -0.21(-1.20%)
Oct 17, 2012 17.89 17.98 17.39 17.56 24,281 -0.45(-2.50%)
Oct 16, 2012 17.74 18.03 17.67 18.01 26,293 +0.44(+2.50%)
Oct 15, 2012 17.44 17.60 17.20 17.57 37,222 +0.13(+0.75%)
Oct 12, 2012 17.32 17.53 17.13 17.44 28,830 +0.10(+0.58%)
Oct 11, 2012 17.40 17.46 17.25 17.34 30,342 -0.03(-0.17%)
Oct 10, 2012 17.34 17.48 17.20 17.37 18,806 +0.08(+0.46%)
Oct 09, 2012 17.54 17.54 17.16 17.29 32,258 -0.20(-1.14%)
Oct 08, 2012 17.59 17.64 17.44 17.49 45,238 -0.24(-1.35%)
Oct 05, 2012 18.30 18.52 17.63 17.73 62,663 -0.53(-2.90%)
Oct 04, 2012 18.31 18.31 17.98 18.26 40,405 +0.09(+0.50%)
Oct 03, 2012 18.27 18.35 17.88 18.17 42,199 -0.06(-0.33%)
Oct 02, 2012 18.39 18.40 17.04 18.23 32,871 -0.10(-0.55%)
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.