Skip to main content
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 (%)
May 31, 2012 14.75 14.84 14.09 14.63 141,557 -0.13(-0.88%)
May 30, 2012 14.65 14.94 14.34 14.76 59,115 +0.01(+0.07%)
May 29, 2012 14.44 14.80 14.20 14.75 95,021 +0.41(+2.86%)
May 25, 2012 14.04 14.46 13.87 14.34 45,948 +0.34(+2.43%)
May 24, 2012 14.05 14.12 13.55 14.00 58,029 -0.03(-0.21%)
May 23, 2012 13.91 14.14 13.53 14.03 30,678 -0.10(-0.71%)
May 22, 2012 14.40 14.50 13.97 14.13 46,565 -0.23(-1.60%)
May 21, 2012 14.05 14.45 13.76 14.36 154,004 +0.43(+3.09%)
May 18, 2012 14.24 14.54 13.72 13.93 113,710 -0.34(-2.38%)
May 17, 2012 14.33 14.52 14.27 14.27 100,094 -0.09(-0.63%)
May 16, 2012 14.44 14.65 14.25 14.36 109,501 +0.05(+0.35%)
May 15, 2012 14.29 14.39 14.08 14.31 75,638 -0.02(-0.14%)
May 14, 2012 14.05 14.37 13.99 14.33 88,427 +0.12(+0.84%)
May 11, 2012 14.59 14.61 13.87 14.21 143,832 -0.46(-3.14%)
May 10, 2012 14.91 15.50 13.96 14.67 170,508 +2.14(+17.08%)
May 09, 2012 11.66 12.89 11.41 12.53 118,734 +0.67(+5.65%)
May 08, 2012 12.94 12.99 11.80 11.86 168,743 -1.20(-9.19%)
May 07, 2012 13.68 13.79 13.02 13.06 43,675 -0.65(-4.74%)
May 04, 2012 13.72 13.92 13.18 13.71 60,990 -0.13(-0.94%)
May 03, 2012 14.32 14.35 13.81 13.84 61,677 -0.55(-3.82%)
May 02, 2012 14.56 14.59 14.28 14.39 71,016 -0.21(-1.44%)
May 01, 2012 15.16 15.45 14.47 14.60 38,878 -0.49(-3.25%)
Apr 30, 2012 15.48 15.54 15.06 15.09 41,981 -0.56(-3.58%)
Apr 27, 2012 15.41 15.76 15.17 15.65 24,779 +0.32(+2.09%)
Apr 26, 2012 15.01 15.55 14.98 15.33 28,256 +0.30(+2.00%)
Apr 25, 2012 15.62 15.80 14.96 15.03 62,072 -0.42(-2.72%)
Apr 24, 2012 14.98 15.46 14.86 15.45 33,762 +0.54(+3.62%)
Apr 23, 2012 14.96 15.09 14.70 14.91 40,076 -0.41(-2.68%)
Apr 20, 2012 15.42 15.64 15.03 15.32 34,204 +0.17(+1.12%)
Apr 19, 2012 15.68 15.85 15.07 15.15 24,439 -0.47(-3.01%)
Apr 18, 2012 15.91 15.99 15.57 15.62 24,761 -0.47(-2.92%)
Apr 17, 2012 15.91 16.43 15.90 16.09 28,232 +0.37(+2.35%)
Apr 16, 2012 15.90 15.93 15.59 15.72 26,059 -0.12(-0.76%)
Apr 13, 2012 16.20 16.20 15.76 15.84 37,116 -0.50(-3.06%)
Apr 12, 2012 16.11 16.45 16.11 16.34 23,340 +0.22(+1.36%)
Apr 11, 2012 16.39 16.41 15.87 16.12 43,157 -0.04(-0.25%)
Apr 10, 2012 16.50 16.50 16.08 16.16 54,649 -0.42(-2.53%)
Apr 09, 2012 16.23 16.68 16.23 16.58 51,579 +0.03(+0.18%)
Apr 05, 2012 16.46 16.60 16.34 16.55 32,079 +0.06(+0.36%)
Apr 04, 2012 16.61 16.85 16.43 16.49 33,574 -0.40(-2.37%)
Apr 03, 2012 17.53 17.55 16.87 16.89 43,096 -0.66(-3.76%)
Apr 02, 2012 17.24 17.57 17.17 17.55 99,902 +0.28(+1.62%)
Mar 30, 2012 17.41 17.41 16.94 17.27 40,436 +0.05(+0.29%)
Mar 29, 2012 17.01 17.31 16.88 17.22 30,772 +0.10(+0.58%)
Mar 28, 2012 17.10 17.14 16.96 17.12 37,484 +0.02(+0.12%)
Mar 27, 2012 17.05 17.28 17.01 17.10 52,542 +0.04(+0.23%)
Mar 26, 2012 16.60 17.25 16.33 17.06 69,429 +0.67(+4.09%)
Mar 23, 2012 15.96 16.48 15.87 16.39 50,692 +0.40(+2.50%)
Mar 22, 2012 16.00 16.22 15.68 15.99 21,356 -0.30(-1.84%)
Mar 21, 2012 16.13 16.39 16.03 16.29 30,983 +0.27(+1.69%)
Mar 20, 2012 16.06 16.27 15.87 16.02 37,032 -0.16(-0.99%)
Mar 19, 2012 15.58 16.56 15.58 16.18 52,346 +0.59(+3.78%)
Mar 16, 2012 16.08 16.18 15.57 15.59 84,639 -0.42(-2.62%)
Mar 15, 2012 15.17 16.01 15.12 16.01 82,232 +0.77(+5.05%)
Mar 14, 2012 15.22 15.27 14.87 15.24 45,587 -0.08(-0.52%)
Mar 13, 2012 15.22 15.35 15.02 15.32 37,915 +0.29(+1.93%)
Mar 12, 2012 15.19 15.40 14.95 15.03 28,296 -0.30(-1.96%)
Mar 09, 2012 15.03 15.65 15.02 15.33 52,332 +0.27(+1.79%)
Mar 08, 2012 14.73 15.09 14.48 15.06 35,405 +0.46(+3.12%)
Mar 07, 2012 14.32 14.63 14.31 14.61 40,227 +0.38(+2.71%)
Mar 06, 2012 14.40 14.68 14.20 14.22 31,879 -0.44(-3.00%)
Mar 05, 2012 14.59 14.75 14.40 14.66 16,899 -0.03(-0.20%)
Mar 02, 2012 15.00 15.06 14.37 14.69 63,134 -0.34(-2.26%)
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.