Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| VNTV Historical Stock Prices |
| Preferred Stock Newsletter |
| VNTV Options Chain |
| Stock Message Boards |
VNTV (VNTV) has the following price history information. Looking back at VNTV historical stock prices for the last five trading days, on January 08, 2018, VNTV opened at $76.83, traded as high as $77.97 and as low as $76.55, and closed at $77.80. Trading volume was a total of 4.72M shares. On January 09, 2018, VNTV opened at $77.69, traded as high as $78.25 and as low as $77.00, and closed at $77.09. Trading volume was a total of 3.63M shares. On January 10, 2018, VNTV opened at $76.80, traded as high as $76.93 and as low as $75.36, and closed at $75.71. Trading volume was a total of 4.73M shares. On January 11, 2018, VNTV opened at $75.06, traded as high as $75.92 and as low as $74.85, and closed at $75.66. Trading volume was a total of 4.96M shares. On January 12, 2018, VNTV opened at $76.02, traded as high as $77.92 and as low as $75.76, and closed at $77.60. Trading volume was a total of 12.03M shares.
VNTV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into VNTV shares, starting with a $10,000 purchase of VNTV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 01/12/2018 | |
| Start price/share: | $29.84 | |
| End price/share: | $77.60 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 160.05% | |
| Average Annual Total Return: | 29.22% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $26,008.94 | |
| Years: | 3.73 | |
 | |||||
| VNTV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/08/2018 | $76.83 | $77.97 | $76.55 | $77.80 | 4.72M |
| 01/09/2018 | $77.69 | $78.25 | $77.00 | $77.09 | 3.63M |
| 01/10/2018 | $76.80 | $76.93 | $75.36 | $75.71 | 4.73M |
| 01/11/2018 | $75.06 | $75.92 | $74.85 | $75.66 | 4.96M |
| 01/12/2018 | $76.02 | $77.92 | $75.76 | $77.60 | 12.03M |
|
| About VNTV |
| Vantiv is a holding company. Through its subsidiaries, Co. provides electronic payment processing services to merchants and financial institutions. Co. operates two segments: Merchant Services, which provides merchant acquiring and payment processing services to national merchants, regional and small-to-mid sized businesses; and Financial Institution Services, which provides card issuer processing, payment network processing, fraud protection, card production, prepaid program management, automated teller machine driving and network gateway and switching services that utilize Co.'s proprietary Jeanie debit payment network to a set of financial institutions. |
| VNTV Historical Closing Prices | |
| Date | Close |
| 01/08/2018 | $77.80 |
| 01/09/2018 | $77.09 |
| 01/10/2018 | $75.71 |
| 01/11/2018 | $75.66 |
| 01/12/2018 | $77.60 |
| Industrials Historical Prices |
| VNTV is categorized under the Industrials sector; below are some other companies in the same sector:
VRSK Historical Stock Prices
|
Free VNTV Email Alerts:
VNTV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.