Indicators

Ventas Inc (NY: VTR )

48.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.52	25.81	24.33	25.63	5,880,027	+1.15(+4.71%)
Nov 27, 2009	24.51	24.93	24.41	24.48	1,745,295	-0.78(-3.07%)
Nov 25, 2009	25.03	25.37	24.96	25.25	1,456,464	+0.22(+0.88%)
Nov 24, 2009	25.07	25.21	24.85	25.03	2,296,420	-0.06(-0.24%)
Nov 23, 2009	25.25	25.56	24.87	25.09	2,541,561	+0.17(+0.69%)
Nov 20, 2009	24.86	25.18	24.84	24.92	2,386,809	-0.03(-0.12%)
Nov 19, 2009	25.09	25.25	24.73	24.95	2,920,509	-0.44(-1.72%)
Nov 18, 2009	25.00	25.42	24.81	25.38	2,725,472	+0.42(+1.67%)
Nov 17, 2009	25.25	25.46	24.93	24.97	3,679,397	-0.31(-1.23%)
Nov 16, 2009	24.92	25.53	24.63	25.28	4,821,652	+0.90(+3.70%)
Nov 13, 2009	24.38	24.47	24.13	24.38	2,319,381	+0.24(+0.99%)
Nov 12, 2009	24.25	24.57	24.11	24.14	3,510,948	-0.27(-1.10%)
Nov 11, 2009	24.27	24.57	23.97	24.41	3,436,201	+0.35(+1.44%)
Nov 10, 2009	24.36	24.41	23.87	24.06	3,187,917	-0.39(-1.59%)
Nov 09, 2009	23.64	24.50	23.54	24.45	3,899,778	+1.09(+4.65%)
Nov 06, 2009	23.52	23.74	23.21	23.36	3,336,290	-0.44(-1.86%)
Nov 05, 2009	23.58	23.85	23.22	23.80	6,229,295	+0.48(+2.05%)
Nov 04, 2009	24.48	24.54	23.28	23.33	5,779,542	-0.99(-4.08%)
Nov 03, 2009	23.89	24.47	23.89	24.32	4,311,653	+0.14(+0.57%)

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.