Indicators

Ventas Inc (NY: VTR )

48.47 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.06	42.44	41.87	42.37	3,427,216	+0.21(+0.50%)
Sep 27, 2012	42.44	42.59	42.06	42.16	2,744,141	-0.20(-0.48%)
Sep 26, 2012	42.30	42.76	42.30	42.36	2,678,941	+0.12(+0.27%)
Sep 25, 2012	42.96	42.98	42.23	42.25	2,485,141	-0.59(-1.38%)
Sep 24, 2012	42.61	42.94	42.54	42.84	2,854,788	+0.20(+0.46%)
Sep 21, 2012	42.94	42.96	42.62	42.64	5,166,095	-0.17(-0.40%)
Sep 20, 2012	42.96	43.17	42.77	42.81	2,691,379	-0.26(-0.60%)
Sep 19, 2012	42.93	43.26	42.92	43.07	2,648,311	+0.16(+0.36%)
Sep 18, 2012	44.11	44.19	42.75	42.92	4,765,164	-1.47(-3.31%)
Sep 17, 2012	44.26	44.64	44.24	44.39	2,267,876	+0.10(+0.22%)
Sep 14, 2012	44.63	44.79	44.22	44.29	3,505,879	-0.20(-0.44%)
Sep 13, 2012	44.00	44.56	44.00	44.49	2,925,042	+0.31(+0.71%)
Sep 12, 2012	44.17	44.24	43.83	44.17	2,042,851	+0.13(+0.29%)
Sep 11, 2012	43.71	44.09	43.68	44.05	1,606,132	+0.33(+0.75%)
Sep 10, 2012	44.27	44.36	43.71	43.72	2,758,290	-0.55(-1.25%)
Sep 07, 2012	45.09	45.18	44.19	44.27	2,515,149	-0.60(-1.33%)
Sep 06, 2012	44.90	45.06	44.72	44.87	2,909,005	+0.20(+0.45%)
Sep 05, 2012	44.85	44.96	44.47	44.67	1,946,214	-0.06(-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.