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

Ventas Inc (NY: VTR )

47.23 +0.18 (+0.37%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 7, 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 (%)
Nov 29, 2002 7.463 7.552 7.421 7.463 176,378 +0.00(+0.00%)
Nov 27, 2002 7.463 7.522 7.421 7.463 297,649 +0.01(+0.16%)
Nov 26, 2002 7.552 7.558 7.421 7.451 250,749 -0.05(-0.64%)
Nov 25, 2002 7.373 7.522 7.343 7.498 379,222 +0.07(+0.88%)
Nov 22, 2002 7.463 7.534 7.427 7.433 321,266 -0.09(-1.19%)
Nov 21, 2002 7.403 7.558 7.391 7.522 363,644 +0.06(+0.80%)
Nov 20, 2002 7.212 7.481 7.212 7.463 398,652 +0.21(+2.88%)
Nov 19, 2002 7.218 7.385 7.206 7.254 131,823 -0.02(-0.33%)
Nov 18, 2002 7.349 7.403 7.200 7.278 198,321 -0.13(-1.77%)
Nov 15, 2002 7.313 7.492 7.278 7.409 176,546 -0.05(-0.64%)
Nov 14, 2002 7.164 7.463 7.164 7.457 306,526 +0.24(+3.31%)
Nov 13, 2002 7.152 7.295 7.092 7.218 355,269 +0.08(+1.17%)
Nov 12, 2002 6.967 7.164 6.967 7.134 200,498 +0.14(+1.96%)
Nov 11, 2002 7.104 7.194 6.961 6.997 189,108 -0.08(-1.10%)
Nov 08, 2002 7.164 7.176 7.051 7.075 280,396 -0.21(-2.87%)
Nov 07, 2002 7.146 7.284 7.104 7.284 335,672 +0.05(+0.66%)
Nov 06, 2002 7.116 7.254 7.003 7.236 353,259 +0.18(+2.54%)
Nov 05, 2002 7.045 7.128 6.913 7.057 332,154 +0.07(+1.03%)
Nov 04, 2002 6.567 6.997 6.567 6.985 466,322 +0.30(+4.56%)
Nov 01, 2002 6.567 6.931 6.567 6.681 537,510 -0.13(-1.84%)
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%)
Oct 01, 2002 8.030 8.215 7.970 8.179 571,680 +0.17(+2.16%)
Sep 30, 2002 7.982 8.036 7.898 8.006 341,702 +0.02(+0.30%)
Sep 27, 2002 7.928 8.030 7.875 7.982 353,594 +0.05(+0.60%)
Sep 26, 2002 7.821 7.946 7.773 7.934 594,461 +0.17(+2.23%)
Sep 25, 2002 7.791 7.821 7.761 7.761 64,571,640 +0.03(+0.39%)
Sep 24, 2002 7.761 7.797 7.731 7.731 254,936 -0.05(-0.69%)
Sep 23, 2002 7.761 7.821 7.761 7.785 279,056 -0.02(-0.31%)
Sep 20, 2002 7.797 7.845 7.761 7.809 294,634 +0.07(+0.93%)
Sep 19, 2002 7.713 7.791 7.660 7.737 469,170 +0.02(+0.31%)
Sep 18, 2002 7.672 7.755 7.624 7.713 298,151 -0.01(-0.15%)
Sep 17, 2002 7.761 7.761 7.701 7.725 256,109 -0.07(-0.84%)
Sep 16, 2002 7.761 7.875 7.737 7.791 222,776 +0.00(+0.00%)
Sep 13, 2002 7.731 7.869 7.731 7.791 213,396 +0.01(+0.15%)
Sep 12, 2002 7.821 7.833 7.701 7.779 634,493 +0.01(+0.15%)
Sep 11, 2002 7.761 7.851 7.737 7.767 149,243 -0.05(-0.69%)
Sep 10, 2002 7.881 7.881 7.731 7.821 216,076 +0.00(+0.00%)
Sep 09, 2002 7.821 7.904 7.791 7.821 205,356 -0.06(-0.76%)
Sep 06, 2002 7.731 7.904 7.731 7.881 310,881 +0.14(+1.77%)
Sep 05, 2002 7.898 7.898 7.725 7.743 410,712 -0.10(-1.22%)
Sep 04, 2002 7.731 7.845 7.731 7.839 485,417 +0.11(+1.39%)
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.