Virtu Financial Cm A (NQ: VIRT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	10.60	10.68	10.52	10.53	417,066	-0.03(-0.27%)
Sep 29, 2016	10.77	10.79	10.53	10.55	484,783	-0.22(-2.02%)
Sep 28, 2016	10.95	11.03	10.67	10.77	422,194	-0.12(-1.10%)
Sep 27, 2016	10.80	10.91	10.77	10.89	445,869	+0.05(+0.45%)
Sep 26, 2016	11.22	11.26	10.77	10.84	720,230	-0.47(-4.16%)
Sep 23, 2016	11.48	11.53	11.31	11.31	355,763	-0.08(-0.68%)
Sep 22, 2016	11.60	11.71	11.22	11.39	1,093,167	-0.23(-2.00%)
Sep 21, 2016	11.69	11.76	11.57	11.62	254,541	-0.08(-0.66%)
Sep 20, 2016	11.71	11.78	11.60	11.70	207,622	-0.02(-0.18%)
Sep 19, 2016	11.93	12.02	11.67	11.72	257,058	-0.20(-1.71%)
Sep 16, 2016	11.93	12.01	11.76	11.93	1,478,701	+0.04(+0.30%)
Sep 15, 2016	11.66	11.91	11.45	11.89	468,865	+0.18(+1.56%)
Sep 14, 2016	11.94	12.00	11.68	11.71	252,139	-0.21(-1.77%)
Sep 13, 2016	12.04	12.07	11.88	11.92	226,066	-0.11(-0.88%)
Sep 12, 2016	11.83	12.04	11.74	12.02	501,912	+0.13(+1.12%)
Sep 09, 2016	11.81	12.07	11.78	11.89	865,803	+0.04(+0.36%)
Sep 08, 2016	11.57	11.85	11.48	11.85	709,074	+0.28(+2.43%)
Sep 07, 2016	11.54	11.66	11.42	11.57	712,105	+0.03(+0.24%)
Sep 06, 2016	11.46	11.57	11.42	11.54	482,452	+0.10(+0.86%)
Sep 02, 2016	11.66	11.44	11.44	11.44	361,798	-0.13(-1.15%)
Sep 01, 2016	11.48	11.67	11.46	11.57	438,218	+0.11(+0.92%)
Aug 31, 2016	11.76	11.80	11.38	11.47	1,191,782	-0.32(-2.74%)
Aug 30, 2016	11.67	11.86	11.60	11.79	338,348	+0.15(+1.27%)
Aug 29, 2016	12.06	12.06	11.63	11.64	772,527	-0.42(-3.45%)
Aug 26, 2016	11.92	12.10	11.86	12.06	911,535	+0.08(+0.64%)
Aug 25, 2016	11.80	11.98	11.74	11.98	394,220	+0.15(+1.29%)
Aug 24, 2016	11.65	11.83	11.65	11.83	298,267	+0.13(+1.13%)
Aug 23, 2016	11.75	11.77	11.60	11.70	313,040	+0.01(+0.12%)
Aug 22, 2016	11.71	11.74	11.57	11.69	284,473	-0.01(-0.06%)
Aug 19, 2016	11.55	11.80	11.55	11.69	289,947	+0.11(+0.96%)
Aug 18, 2016	11.51	11.61	11.46	11.58	256,868	+0.04(+0.36%)
Aug 17, 2016	11.78	11.83	11.46	11.54	275,654	-0.30(-2.52%)
Aug 16, 2016	11.71	11.98	11.60	11.84	411,819	+0.23(+1.97%)
Aug 15, 2016	11.44	11.74	11.44	11.61	455,561	+0.23(+2.01%)
Aug 12, 2016	11.40	11.47	11.37	11.38	233,452	-0.02(-0.18%)
Aug 11, 2016	11.50	11.51	11.37	11.40	476,939	-0.04(-0.36%)
Aug 10, 2016	11.63	11.71	11.42	11.44	283,396	-0.14(-1.20%)
Aug 09, 2016	11.91	11.91	11.54	11.58	330,471	-0.33(-2.74%)
Aug 08, 2016	11.80	11.97	11.66	11.91	595,301	+0.20(+1.72%)
Aug 05, 2016	11.28	11.75	11.28	11.71	1,383,902	+0.64(+5.76%)
Aug 04, 2016	11.37	11.42	11.01	11.07	978,556	-0.26(-2.32%)
Aug 03, 2016	11.53	11.66	11.28	11.33	677,631	-0.27(-2.33%)
Aug 02, 2016	11.85	11.91	11.57	11.60	695,349	-0.28(-2.39%)
Aug 01, 2016	11.92	11.96	11.81	11.89	576,222	-0.03(-0.29%)
Jul 29, 2016	11.94	11.99	11.88	11.92	269,119	+0.01(+0.12%)
Jul 28, 2016	12.06	12.06	11.87	11.91	244,913	-0.14(-1.15%)
Jul 27, 2016	11.98	12.12	11.91	12.05	284,390	+0.10(+0.81%)
Jul 26, 2016	11.98	12.17	11.89	11.95	227,173	-0.03(-0.29%)
Jul 25, 2016	12.09	12.18	11.92	11.98	264,252	-0.13(-1.09%)
Jul 22, 2016	12.11	12.23	12.03	12.12	182,640	+0.04(+0.34%)
Jul 21, 2016	12.14	12.22	12.02	12.07	180,931	-0.10(-0.80%)
Jul 20, 2016	12.14	12.24	12.03	12.17	245,805	+0.06(+0.52%)
Jul 19, 2016	12.08	12.16	12.03	12.11	316,957	+0.03(+0.29%)
Jul 18, 2016	12.00	12.14	11.94	12.07	240,830	+0.04(+0.35%)
Jul 15, 2016	12.10	12.12	11.99	12.03	508,811	+0.00(+0.00%)
Jul 14, 2016	12.19	12.24	12.02	12.03	369,246	-0.12(-1.03%)
Jul 13, 2016	12.32	12.38	12.09	12.16	274,327	-0.19(-1.57%)
Jul 12, 2016	12.51	12.59	12.32	12.35	339,937	-0.12(-1.00%)
Jul 11, 2016	12.35	12.51	12.21	12.48	275,533	+0.14(+1.12%)
Jul 08, 2016	12.23	12.40	12.21	12.34	320,526	+0.13(+1.08%)
Jul 07, 2016	12.19	12.37	11.96	12.21	538,479	-0.23(-1.84%)
Jul 05, 2016	12.32	12.50	12.30	12.43	247,200	+0.11(+0.90%)

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.