Virtu Financial Cm A (NQ: VIRT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	12.02	12.22	12.02	12.10	576,405	+0.04(+0.31%)
Sep 28, 2017	12.47	12.53	11.98	12.06	1,323,408	-0.41(-3.29%)
Sep 27, 2017	12.51	12.62	12.36	12.47	694,197	+0.11(+0.91%)
Sep 26, 2017	12.21	12.39	12.09	12.36	574,858	+0.22(+1.85%)
Sep 25, 2017	12.62	12.62	12.06	12.13	1,587,958	-0.45(-3.56%)
Sep 22, 2017	12.73	12.84	12.54	12.58	457,925	-0.22(-1.75%)
Sep 21, 2017	12.99	12.99	12.51	12.81	1,330,041	-0.15(-1.15%)
Sep 20, 2017	12.77	13.03	12.73	12.95	502,320	+0.22(+1.76%)
Sep 19, 2017	12.66	12.88	12.62	12.73	627,169	+0.07(+0.59%)
Sep 18, 2017	12.47	12.81	12.39	12.66	1,047,261	+0.19(+1.50%)
Sep 15, 2017	12.62	12.75	12.32	12.47	1,804,283	-0.15(-1.18%)
Sep 14, 2017	12.58	12.88	12.54	12.62	895,799	+0.07(+0.60%)
Sep 13, 2017	12.73	12.84	12.51	12.54	821,645	-0.15(-1.18%)
Sep 12, 2017	12.77	12.77	12.54	12.69	438,263	+0.04(+0.30%)
Sep 11, 2017	12.73	12.88	12.58	12.66	476,790	-0.07(-0.59%)
Sep 08, 2017	12.73	12.99	12.73	12.73	433,132	+0.00(+0.00%)
Sep 07, 2017	12.84	12.84	12.62	12.73	492,472	-0.15(-1.16%)
Sep 06, 2017	13.03	13.07	12.81	12.88	662,658	-0.22(-1.71%)
Sep 05, 2017	13.22	13.25	13.07	13.10	597,219	-0.15(-1.13%)
Sep 01, 2017	13.40	13.51	13.22	13.25	653,206	-0.15(-1.11%)
Aug 31, 2017	13.25	13.55	13.14	13.40	654,884	+0.19(+1.41%)
Aug 30, 2017	13.07	13.51	12.99	13.22	871,807	+0.10(+0.80%)
Aug 29, 2017	13.11	13.18	12.96	13.11	658,335	+0.00(+0.00%)
Aug 28, 2017	13.15	13.30	12.93	13.11	581,561	-0.07(-0.56%)
Aug 25, 2017	13.00	13.22	12.89	13.18	873,609	+0.15(+1.13%)
Aug 24, 2017	12.82	13.07	12.71	13.04	749,683	+0.18(+1.43%)
Aug 23, 2017	12.56	12.93	12.52	12.85	544,481	+0.33(+2.65%)
Aug 22, 2017	12.41	12.52	12.41	12.52	422,329	+0.11(+0.89%)
Aug 21, 2017	12.41	12.49	12.17	12.41	394,094	-0.04(-0.30%)
Aug 18, 2017	12.52	12.67	12.41	12.45	510,612	-0.15(-1.17%)
Aug 17, 2017	12.74	12.74	12.49	12.60	470,467	-0.11(-0.87%)
Aug 16, 2017	12.71	12.82	12.52	12.71	780,664	-0.04(-0.29%)
Aug 15, 2017	12.56	12.74	12.45	12.74	453,452	+0.22(+1.76%)
Aug 14, 2017	12.41	12.65	12.15	12.52	939,335	+0.15(+1.19%)
Aug 11, 2017	12.19	12.41	12.08	12.37	970,154	+0.22(+1.82%)
Aug 10, 2017	11.67	12.23	11.67	12.15	1,067,996	+0.18(+1.54%)
Aug 09, 2017	11.34	12.26	11.34	11.97	1,295,467	+0.55(+4.84%)
Aug 08, 2017	11.27	11.64	10.75	11.42	2,672,916	-0.44(-3.73%)
Aug 07, 2017	11.90	11.97	11.73	11.86	867,979	-0.04(-0.31%)
Aug 04, 2017	11.82	11.95	11.79	11.90	566,045	+0.11(+0.94%)
Aug 03, 2017	11.79	11.86	11.64	11.79	653,589	-0.04(-0.31%)
Aug 02, 2017	12.08	12.08	11.79	11.82	493,269	-0.22(-1.83%)
Aug 01, 2017	12.19	12.25	11.93	12.04	566,579	-0.15(-1.21%)
Jul 31, 2017	12.04	12.52	11.86	12.19	893,233	+0.26(+2.16%)
Jul 28, 2017	12.01	12.08	11.88	11.93	733,345	-0.07(-0.61%)
Jul 27, 2017	12.08	12.08	11.93	12.01	358,659	-0.07(-0.61%)
Jul 26, 2017	12.23	12.30	12.08	12.08	403,053	-0.15(-1.20%)
Jul 25, 2017	12.23	12.30	12.12	12.23	642,845	+0.11(+0.91%)
Jul 24, 2017	12.08	12.23	12.01	12.12	514,138	+0.04(+0.30%)
Jul 21, 2017	12.15	12.26	12.08	12.08	862,321	+0.00(+0.00%)
Jul 20, 2017	11.97	12.23	11.93	12.08	420,917	+0.11(+0.92%)
Jul 19, 2017	12.12	12.12	11.93	11.97	335,405	-0.11(-0.91%)
Jul 18, 2017	12.08	12.19	11.97	12.08	661,801	+0.04(+0.31%)
Jul 17, 2017	12.01	12.41	11.82	12.04	1,312,631	+0.00(+0.00%)
Jul 14, 2017	12.15	12.37	12.01	12.04	1,380,401	-0.26(-2.10%)
Jul 13, 2017	12.45	12.60	12.23	12.30	1,102,208	-0.11(-0.89%)
Jul 12, 2017	12.19	12.78	11.75	12.41	2,044,804	-0.52(-3.99%)
Jul 11, 2017	12.85	12.96	12.78	12.93	664,545	+0.04(+0.29%)
Jul 10, 2017	12.89	13.07	12.78	12.89	327,109	-0.04(-0.28%)
Jul 07, 2017	13.00	13.04	12.85	12.93	409,872	-0.04(-0.28%)
Jul 06, 2017	12.85	13.07	12.74	12.96	874,825	+0.11(+0.86%)
Jul 05, 2017	13.00	13.15	12.78	12.85	1,078,388	-0.11(-0.85%)

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.