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

Ventas Inc (NY: VTR )

47.05 +0.26 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2002 6.687 6.866 6.537 6.806 647,726 +0.16(+2.33%)
Oct 30, 2002 6.537 6.794 6.501 6.651 1,533,304 +0.08(+1.27%)
Oct 29, 2002 6.627 6.657 6.406 6.567 842,027 +0.09(+1.38%)
Oct 28, 2002 6.507 6.603 6.418 6.478 1,204,667 -0.07(-1.09%)
Oct 25, 2002 6.537 6.567 6.388 6.549 528,130 +0.05(+0.73%)
Oct 24, 2002 6.478 6.537 6.448 6.501 350,914 +0.02(+0.28%)
Oct 23, 2002 6.358 6.507 6.269 6.484 349,574 +0.19(+2.94%)
Oct 22, 2002 6.209 6.328 6.179 6.298 673,019 +0.03(+0.48%)
Oct 21, 2002 6.269 6.352 6.239 6.269 220,933 -0.06(-0.94%)
Oct 18, 2002 6.478 6.478 6.275 6.328 117,250 -0.15(-2.30%)
Oct 17, 2002 6.478 6.507 6.436 6.478 1,574,844 +0.06(+0.93%)
Oct 16, 2002 6.304 6.478 6.251 6.418 734,659 +0.12(+1.90%)
Oct 15, 2002 6.090 6.322 6.060 6.298 2,836,294 +0.26(+4.25%)
Oct 14, 2002 6.478 6.531 6.006 6.042 1,739,498 -0.50(-7.58%)
Oct 11, 2002 6.119 6.764 6.119 6.537 3,866,258 -1.10(-14.45%)
Oct 10, 2002 7.588 7.642 7.487 7.642 555,600 +0.06(+0.79%)
Oct 09, 2002 7.731 7.743 7.576 7.582 661,126 -0.17(-2.23%)
Oct 08, 2002 7.791 7.809 7.492 7.755 436,507 -0.01(-0.08%)
Oct 07, 2002 7.827 7.845 7.743 7.761 318,084 -0.07(-0.84%)
Oct 04, 2002 7.910 7.940 7.773 7.827 125,793 -0.08(-1.06%)
Oct 03, 2002 8.060 8.089 7.887 7.910 216,913 -0.11(-1.34%)
Oct 02, 2002 8.209 8.209 8.012 8.018 1,005,843 -0.16(-1.97%)
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.