Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventas Inc (NY: VTR )

48.47 +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 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, 2002 8.030 8.030 7.851 7.851 162,308 +0.15(+1.94%)
May 28, 2002 7.761 7.761 7.516 7.701 148,573 -0.01(-0.08%)
May 27, 2002 8.000 8.000 7.701 7.707 124,955 +0.00(+0.00%)
May 24, 2002 8.000 8.000 7.701 7.707 124,955 -0.17(-2.20%)
May 23, 2002 7.779 7.970 7.761 7.881 160,633 +0.11(+1.46%)
May 22, 2002 7.594 7.767 7.594 7.767 146,730 -0.03(-0.38%)
May 21, 2002 7.970 7.994 7.701 7.797 186,596 -0.04(-0.53%)
May 20, 2002 7.743 7.940 7.612 7.839 254,601 +0.05(+0.69%)
May 17, 2002 7.863 7.910 7.743 7.785 111,723 -0.02(-0.23%)
May 16, 2002 7.952 7.952 7.743 7.803 93,465 -0.09(-1.13%)
May 15, 2002 8.042 8.042 7.761 7.892 253,094 -0.13(-1.56%)
May 14, 2002 8.060 8.060 7.851 8.018 197,148 -0.01(-0.07%)
May 13, 2002 7.881 8.060 7.809 8.024 454,765 +0.20(+2.60%)
May 10, 2002 7.695 7.845 7.660 7.821 229,476 +0.12(+1.55%)
May 09, 2002 7.809 7.851 7.528 7.701 159,125 -0.17(-2.12%)
May 08, 2002 7.934 7.946 7.791 7.869 164,150 -0.01(-0.08%)
May 07, 2002 7.970 7.970 7.785 7.875 165,491 -0.06(-0.75%)
May 06, 2002 8.060 8.060 7.928 7.934 126,798 -0.10(-1.19%)
May 03, 2002 8.084 8.084 7.940 8.030 232,323 -0.05(-0.66%)
May 02, 2002 8.060 8.084 8.000 8.084 241,536 +0.02(+0.30%)
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.