Indicators

Ventas Inc (NY: VTR )

47.59 -0.88 (-1.82%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.04	47.10	46.52	47.03	2,627,329	-0.03(-0.06%)
Jun 27, 2014	46.80	47.15	46.70	47.06	1,894,824	+0.23(+0.50%)
Jun 26, 2014	46.82	47.07	46.74	46.82	1,883,687	+0.06(+0.13%)
Jun 25, 2014	47.09	47.40	46.67	46.76	2,011,171	-0.48(-1.01%)
Jun 24, 2014	47.21	47.43	47.15	47.24	1,942,738	+0.04(+0.08%)
Jun 23, 2014	47.32	47.67	47.14	47.21	1,915,885	-0.22(-0.46%)
Jun 20, 2014	47.30	47.47	46.88	47.43	4,049,201	+0.37(+0.78%)
Jun 19, 2014	46.45	47.41	46.27	47.06	4,192,782	+0.87(+1.89%)
Jun 18, 2014	45.89	46.27	45.63	46.19	2,465,893	+0.18(+0.38%)
Jun 17, 2014	46.33	46.33	45.58	46.01	2,984,049	-0.40(-0.87%)
Jun 16, 2014	46.54	46.74	46.30	46.41	1,972,728	-0.28(-0.60%)
Jun 13, 2014	46.65	46.76	46.01	46.69	2,454,333	-0.03(-0.06%)
Jun 12, 2014	46.71	46.88	46.29	46.72	2,378,417	+0.01(+0.02%)
Jun 11, 2014	46.81	46.99	46.43	46.71	2,588,540	-0.12(-0.27%)
Jun 10, 2014	47.02	47.18	46.60	46.84	2,785,596	-1.13(-2.36%)
Jun 06, 2014	48.19	48.22	47.71	47.97	4,587,670	-0.21(-0.44%)
Jun 05, 2014	47.21	48.19	47.00	48.18	5,458,904	+1.16(+2.47%)
Jun 04, 2014	47.01	47.45	46.87	47.02	3,712,214	-0.02(-0.04%)
Jun 03, 2014	47.08	47.19	46.63	47.04	4,222,006	-0.07(-0.14%)

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.