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

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 25.38 25.67 25.09 25.61 1,557,926 +0.32(+1.28%)
Oct 30, 2007 25.25 25.47 25.03 25.28 1,476,856 -0.07(-0.26%)
Oct 29, 2007 25.67 25.77 25.18 25.35 864,807 -0.19(-0.72%)
Oct 26, 2007 25.01 25.56 25.01 25.53 1,281,885 +0.65(+2.62%)
Oct 25, 2007 24.59 24.95 24.42 24.88 1,345,703 +0.41(+1.68%)
Oct 24, 2007 24.61 24.66 24.24 24.47 1,440,508 -0.30(-1.23%)
Oct 23, 2007 24.48 24.90 24.48 24.78 1,604,994 +0.24(+0.97%)
Oct 22, 2007 24.33 24.71 24.05 24.54 1,404,496 +0.15(+0.61%)
Oct 19, 2007 24.98 25.18 24.38 24.39 1,158,102 -0.81(-3.20%)
Oct 18, 2007 25.22 25.52 24.76 25.19 1,648,879 -0.10(-0.38%)
Oct 17, 2007 25.67 26.03 24.62 25.29 1,660,605 -0.32(-1.24%)
Oct 16, 2007 26.14 26.14 25.54 25.61 1,100,314 -0.53(-2.03%)
Oct 15, 2007 26.94 26.98 26.07 26.14 1,553,236 -0.67(-2.49%)
Oct 12, 2007 26.87 27.06 26.72 26.81 959,748 +0.05(+0.20%)
Oct 11, 2007 26.65 27.11 26.57 26.75 1,713,535 +0.08(+0.31%)
Oct 10, 2007 26.80 26.87 25.67 26.67 2,617,873 -0.07(-0.27%)
Oct 09, 2007 26.42 26.77 26.11 26.74 3,129,253 -0.06(-0.22%)
Oct 08, 2007 27.01 27.18 26.71 26.80 1,910,014 -0.35(-1.30%)
Oct 05, 2007 26.61 27.16 26.54 27.15 2,695,761 +0.59(+2.20%)
Oct 04, 2007 26.26 26.77 24.65 26.57 4,172,952 +0.27(+1.04%)
Oct 03, 2007 25.79 26.50 25.76 26.29 3,792,725 +0.46(+1.78%)
Oct 02, 2007 25.19 25.84 24.96 25.83 3,521,373 +0.76(+3.02%)
Oct 01, 2007 24.72 25.16 24.72 25.07 3,441,308 +0.36(+1.45%)
Sep 28, 2007 25.03 25.08 24.57 24.72 3,812,155 -0.21(-0.84%)
Sep 27, 2007 25.01 25.34 24.67 24.93 3,121,213 -0.13(-0.50%)
Sep 26, 2007 25.35 25.38 24.92 25.05 2,776,831 -0.21(-0.85%)
Sep 25, 2007 25.55 25.55 25.03 25.27 2,591,408 -0.39(-1.51%)
Sep 24, 2007 25.07 25.78 25.01 25.65 3,749,677 +0.66(+2.63%)
Sep 21, 2007 24.57 25.31 24.54 25.00 12,620,699 +0.47(+1.90%)
Sep 20, 2007 24.70 24.88 24.41 24.53 2,919,040 -0.17(-0.70%)
Sep 19, 2007 24.36 24.78 24.14 24.70 3,347,172 +0.60(+2.48%)
Sep 18, 2007 23.74 24.36 23.77 24.11 3,839,458 +0.36(+1.53%)
Sep 17, 2007 23.33 23.88 23.29 23.74 2,690,568 +0.18(+0.79%)
Sep 14, 2007 23.25 23.60 22.73 23.56 1,912,359 +0.30(+1.31%)
Sep 13, 2007 23.04 23.34 22.86 23.25 2,228,768 -0.02(-0.08%)
Sep 12, 2007 23.09 23.44 22.93 23.27 2,658,073 +0.17(+0.72%)
Sep 11, 2007 22.57 23.14 22.57 23.10 1,445,701 +0.53(+2.35%)
Sep 10, 2007 22.64 22.83 22.35 22.57 1,939,996 -0.08(-0.34%)
Sep 07, 2007 22.57 22.82 22.30 22.65 2,013,697 -0.08(-0.37%)
Sep 06, 2007 22.54 22.86 22.23 22.73 1,465,665 +0.19(+0.85%)
Sep 05, 2007 22.59 22.91 22.32 22.54 1,492,936 -0.27(-1.20%)
Sep 04, 2007 22.73 22.98 22.50 22.82 1,966,796 +0.08(+0.37%)
Aug 31, 2007 22.69 22.98 22.40 22.73 2,200,963 +0.31(+1.38%)
Aug 30, 2007 22.08 22.54 21.93 22.42 2,321,731 +0.35(+1.57%)
Aug 29, 2007 21.46 22.11 21.46 22.08 1,645,864 +0.81(+3.79%)
Aug 28, 2007 21.81 22.04 21.25 21.27 1,951,051 -0.64(-2.92%)
Aug 27, 2007 22.02 22.30 21.75 21.91 1,673,335 -0.29(-1.29%)
Aug 24, 2007 21.93 22.62 21.87 22.20 1,985,054 +0.14(+0.62%)
Aug 23, 2007 22.02 22.38 21.96 22.06 2,340,324 +0.04(+0.16%)
Aug 22, 2007 21.78 22.79 21.70 22.02 2,982,690 +0.38(+1.77%)
Aug 21, 2007 21.09 21.71 20.77 21.64 3,262,249 +0.55(+2.60%)
Aug 20, 2007 20.39 21.15 20.13 21.09 3,534,271 +0.79(+3.91%)
Aug 17, 2007 20.53 20.67 20.09 20.30 5,192,866 +0.29(+1.43%)
Aug 16, 2007 20.21 22.91 19.01 20.01 4,327,388 -0.20(-0.97%)
Aug 15, 2007 20.67 20.78 20.15 20.21 3,285,483 -0.79(-3.75%)
Aug 14, 2007 21.76 21.76 20.92 21.00 2,538,812 -0.45(-2.09%)
Aug 13, 2007 20.98 21.73 20.99 21.44 2,209,170 +0.46(+2.19%)
Aug 10, 2007 21.55 21.69 20.69 20.98 2,253,887 -0.70(-3.22%)
Aug 09, 2007 21.22 21.93 15.82 21.68 2,365,521 +0.47(+2.19%)
Aug 08, 2007 19.30 21.22 19.30 21.22 2,447,524 +0.71(+3.46%)
Aug 07, 2007 20.08 20.81 19.74 20.51 1,903,481 +0.42(+2.11%)
Aug 06, 2007 19.37 20.08 18.86 20.08 1,668,722 +0.86(+4.47%)
Aug 03, 2007 19.42 20.44 19.12 19.22 2,033,830 -1.22(-5.96%)
Aug 02, 2007 20.12 20.56 19.94 20.44 2,631,440 +0.71(+3.60%)
Aug 01, 2007 19.46 19.79 18.94 19.73 2,522,600 +0.26(+1.32%)
Jul 31, 2007 19.57 19.87 19.33 19.47 2,367,357 +0.38(+1.97%)
Jul 30, 2007 18.91 19.24 18.73 19.10 2,175,816 +0.29(+1.52%)
Jul 27, 2007 18.96 19.81 18.75 18.81 3,163,759 -1.11(-5.57%)
Jul 26, 2007 19.92 20.02 19.19 19.92 2,351,731 -0.06(-0.30%)
Jul 25, 2007 19.90 20.49 19.70 19.98 2,117,253 -0.03(-0.15%)
Jul 24, 2007 20.81 20.81 19.96 20.01 1,794,987 -0.81(-3.90%)
Jul 23, 2007 22.58 22.58 20.75 20.82 1,744,523 -0.70(-3.27%)
Jul 20, 2007 21.94 22.05 21.35 21.53 1,397,879 -0.51(-2.33%)
Jul 19, 2007 22.07 22.35 21.84 22.04 1,226,941 +0.02(+0.08%)
Jul 18, 2007 22.00 22.23 21.74 22.02 1,298,132 -0.03(-0.14%)
Jul 17, 2007 22.45 22.49 22.05 22.05 1,205,002 -0.33(-1.49%)
Jul 16, 2007 22.51 22.72 22.35 22.39 1,156,195 -0.15(-0.66%)
Jul 13, 2007 22.42 22.57 22.26 22.54 763,637 +0.12(+0.53%)
Jul 12, 2007 21.98 22.50 21.85 22.42 1,311,532 +0.46(+2.09%)
Jul 11, 2007 22.14 22.15 21.80 21.96 1,147,214 -0.19(-0.86%)
Jul 10, 2007 22.66 22.77 21.95 22.15 2,512,356 -0.72(-3.13%)
Jul 09, 2007 22.91 22.95 22.66 22.87 919,413 -0.08(-0.34%)
Jul 06, 2007 22.98 23.09 22.75 22.94 1,119,888 -0.03(-0.13%)
Jul 05, 2007 22.83 23.21 22.72 22.97 2,000,129 +0.52(+2.31%)
Jul 03, 2007 22.64 22.80 22.38 22.45 1,077,701 -0.02(-0.11%)
Jul 02, 2007 21.85 22.54 21.83 22.48 2,630,603 +0.84(+3.86%)
Jun 29, 2007 21.79 21.91 21.52 21.64 2,037,440 +0.11(+0.53%)
Jun 28, 2007 21.66 21.93 21.41 21.53 2,381,864 -0.08(-0.39%)
Jun 27, 2007 20.89 21.63 20.84 21.61 2,155,068 +0.57(+2.72%)
Jun 26, 2007 21.40 21.41 20.87 21.04 1,858,088 -0.21(-1.01%)
Jun 25, 2007 21.68 21.77 21.19 21.25 3,871,082 -0.39(-1.82%)
Jun 22, 2007 21.89 21.89 21.51 21.65 1,484,799 -0.24(-1.12%)
Jun 21, 2007 21.94 21.96 21.34 21.89 2,961,417 -0.09(-0.41%)
Jun 20, 2007 22.51 22.51 21.82 21.98 1,695,445 -0.53(-2.33%)
Jun 19, 2007 22.30 22.52 21.99 22.51 1,998,454 +0.21(+0.94%)
Jun 18, 2007 22.82 22.82 22.23 22.30 1,957,249 -0.55(-2.40%)
Jun 15, 2007 22.76 22.85 22.54 22.85 1,532,466 +0.32(+1.43%)
Jun 14, 2007 22.68 22.93 22.45 22.53 1,429,788 -0.57(-2.46%)
Jun 13, 2007 22.94 23.09 22.60 23.09 3,058,903 +0.27(+1.18%)
Jun 12, 2007 22.69 23.55 22.68 22.82 3,669,612 -0.70(-2.99%)
Jun 11, 2007 23.70 23.79 23.44 23.53 1,577,723 -0.35(-1.48%)
Jun 08, 2007 23.46 23.88 23.04 23.88 3,932,253 -0.21(-0.87%)
Jun 07, 2007 24.60 24.85 24.04 24.09 2,279,521 -0.76(-3.07%)
Jun 06, 2007 24.98 24.98 24.50 24.85 1,448,733 -0.13(-0.53%)
Jun 05, 2007 25.19 25.24 24.92 24.98 1,700,637 -0.20(-0.78%)
Jun 04, 2007 24.94 25.19 24.85 25.18 1,296,122 +0.09(+0.36%)
Jun 01, 2007 25.31 25.31 24.89 25.09 916,565 -0.20(-0.78%)
May 31, 2007 24.84 25.33 24.81 25.29 4,642,458 +0.49(+1.97%)
May 30, 2007 24.22 24.80 24.05 24.80 2,080,027 +0.58(+2.39%)
May 29, 2007 24.03 24.47 24.03 24.22 2,188,400 +0.41(+1.70%)
May 25, 2007 23.73 23.97 23.63 23.81 1,506,671 +0.20(+0.86%)
May 24, 2007 24.13 24.18 23.28 23.61 3,475,143 -0.67(-2.75%)
May 23, 2007 24.74 24.74 24.13 24.28 1,851,338 -0.29(-1.19%)
May 22, 2007 24.22 24.69 24.19 24.57 4,612,515 +0.39(+1.63%)
May 21, 2007 24.18 24.29 24.16 24.18 5,474,100 -0.15(-0.61%)
May 18, 2007 24.04 24.33 23.94 24.33 16,893,486 +0.12(+0.49%)
May 17, 2007 24.74 24.81 24.21 24.21 2,589,850 -0.54(-2.17%)
May 16, 2007 25.03 25.03 24.63 24.75 1,574,509 -0.21(-0.84%)
May 15, 2007 25.23 25.34 24.88 24.96 1,399,805 -0.24(-0.95%)
May 14, 2007 25.38 25.55 25.04 25.19 1,147,884 -0.38(-1.47%)
May 11, 2007 25.56 25.57 25.37 25.57 1,203,293 +0.16(+0.63%)
May 10, 2007 25.76 25.96 25.40 25.41 999,646 -0.52(-2.00%)
May 09, 2007 25.49 25.94 25.30 25.93 1,389,420 +0.44(+1.71%)
May 08, 2007 25.46 25.61 25.25 25.49 829,761 -0.07(-0.26%)
May 07, 2007 26.95 26.95 25.55 25.56 742,867 -0.26(-0.99%)
May 04, 2007 25.86 25.86 25.51 25.81 1,203,662 +0.10(+0.39%)
May 03, 2007 25.43 25.74 25.38 25.71 975,358 +0.42(+1.65%)
May 02, 2007 25.04 25.36 24.84 25.30 814,724 +0.25(+1.00%)
May 01, 2007 25.18 25.19 24.60 25.04 1,220,687 -0.13(-0.50%)
Apr 30, 2007 25.19 25.59 25.14 25.17 1,443,378 +0.00(+0.00%)
Apr 27, 2007 25.19 25.28 25.05 25.17 1,368,148 -0.02(-0.07%)
Apr 26, 2007 25.26 25.44 25.12 25.19 748,227 -0.05(-0.19%)
Apr 25, 2007 25.58 25.66 25.09 25.24 1,008,188 -0.19(-0.75%)
Apr 24, 2007 25.84 25.84 25.36 25.43 863,802 -0.35(-1.34%)
Apr 23, 2007 25.41 25.93 25.41 25.77 1,083,061 +0.20(+0.77%)
Apr 20, 2007 25.43 26.07 25.43 25.58 852,982 +0.20(+0.78%)
Apr 19, 2007 25.48 25.48 24.11 25.38 1,093,949 +0.04(+0.14%)
Apr 18, 2007 25.33 25.45 25.28 25.34 918,240 +0.02(+0.07%)
Apr 17, 2007 24.93 25.36 24.76 25.33 1,116,729 +0.45(+1.82%)
Apr 16, 2007 26.17 26.17 24.73 24.87 1,111,918 +0.03(+0.12%)
Apr 13, 2007 24.78 24.91 24.61 24.84 1,483,556 +0.05(+0.22%)
Apr 12, 2007 25.07 25.07 24.69 24.79 770,834 -0.23(-0.93%)
Apr 11, 2007 25.31 25.31 24.98 25.02 1,042,526 -0.41(-1.62%)
Apr 10, 2007 25.38 25.59 25.33 25.43 1,047,048 +0.16(+0.61%)
Apr 09, 2007 25.31 25.46 25.20 25.28 705,514 -0.04(-0.14%)
Apr 05, 2007 26.36 26.36 25.21 25.31 828,962 +0.08(+0.31%)
Apr 04, 2007 25.22 25.36 25.14 25.24 1,291,265 -0.11(-0.42%)
Apr 03, 2007 25.37 25.61 25.33 25.34 1,800,803 +0.10(+0.38%)
Apr 02, 2007 25.12 25.42 25.03 25.25 1,150,899 +0.10(+0.38%)
Mar 30, 2007 25.00 25.24 24.85 25.15 1,439,336 +0.21(+0.86%)
Mar 29, 2007 25.15 25.42 24.87 24.94 1,116,226 -0.21(-0.85%)
Mar 28, 2007 25.21 25.39 25.01 25.15 1,039,678 -0.08(-0.33%)
Mar 27, 2007 25.55 25.64 25.18 25.24 1,120,613 -0.32(-1.24%)
Mar 26, 2007 25.89 25.89 25.48 25.55 1,393,943 -0.34(-1.31%)
Mar 23, 2007 26.28 26.28 25.81 25.89 1,044,708 -0.26(-0.98%)
Mar 22, 2007 26.04 26.23 25.96 26.15 669,501 -0.04(-0.16%)
Mar 21, 2007 25.89 26.19 25.62 26.19 820,084 +0.38(+1.46%)
Mar 20, 2007 25.58 25.93 25.50 25.81 2,142,170 +0.23(+0.91%)
Mar 19, 2007 25.53 25.80 25.50 25.58 1,029,126 +0.05(+0.19%)
Mar 16, 2007 25.87 25.89 25.50 25.53 718,411 -0.48(-1.86%)
Mar 15, 2007 25.64 26.05 25.64 26.02 882,395 +0.23(+0.88%)
Mar 14, 2007 25.77 25.87 25.31 25.79 905,677 +0.02(+0.07%)
Mar 13, 2007 26.44 26.45 25.71 25.77 981,890 -0.67(-2.53%)
Mar 12, 2007 26.43 26.75 26.35 26.44 1,308,350 -0.28(-1.05%)
Mar 09, 2007 26.58 26.72 26.40 26.72 1,765,125 +0.29(+1.11%)
Mar 08, 2007 26.01 26.66 26.01 26.43 1,065,976 +0.57(+2.19%)
Mar 07, 2007 14.91 26.48 14.32 25.86 1,383,223 -0.56(-2.10%)
Mar 06, 2007 25.62 26.47 25.62 26.42 2,009,677 +0.92(+3.61%)
Mar 05, 2007 26.17 26.24 25.50 25.50 1,145,036 -0.94(-3.55%)
Mar 02, 2007 26.74 26.79 26.41 26.44 1,272,170 -0.55(-2.04%)
Mar 01, 2007 26.36 27.32 24.97 26.98 1,484,980 -0.38(-1.37%)
Feb 28, 2007 27.22 27.83 27.09 27.36 1,326,105 +0.27(+0.99%)
Feb 27, 2007 28.11 28.11 26.94 27.09 1,946,864 -0.98(-3.51%)
Feb 26, 2007 28.56 28.56 27.68 28.08 1,199,183 -0.11(-0.40%)
Feb 23, 2007 28.33 28.48 28.08 28.19 1,621,074 -0.14(-0.48%)
Feb 22, 2007 28.30 28.41 27.84 28.33 5,221,174 +0.21(+0.74%)
Feb 21, 2007 28.20 28.40 27.95 28.12 1,173,344 -0.03(-0.11%)
Feb 20, 2007 27.74 28.21 27.59 28.15 1,082,894 +0.45(+1.62%)
Feb 16, 2007 27.67 27.87 27.55 27.70 1,235,487 +0.07(+0.24%)
Feb 15, 2007 27.76 27.89 27.49 27.64 3,498,426 -0.44(-1.55%)
Feb 14, 2007 27.82 28.17 27.73 28.07 906,476 +0.19(+0.69%)
Feb 13, 2007 27.58 27.95 27.37 27.88 1,449,141 +0.23(+0.84%)
Feb 12, 2007 27.76 27.76 27.11 27.65 1,710,232 -0.21(-0.75%)
Feb 09, 2007 28.19 28.26 27.23 27.86 2,553,720 -0.39(-1.40%)
Feb 08, 2007 28.63 28.64 28.17 28.25 1,542,851 -0.23(-0.80%)
Feb 07, 2007 28.21 28.48 28.05 28.48 1,605,664 +0.27(+0.95%)
Feb 06, 2007 28.13 28.33 28.06 28.21 1,588,244 +0.08(+0.28%)
Feb 05, 2007 28.08 28.18 28.04 28.13 650,071 +0.07(+0.26%)
Feb 02, 2007 27.93 28.08 27.87 28.06 1,492,601 +0.30(+1.08%)
Feb 01, 2007 27.70 27.84 27.56 27.76 1,308,182 +0.15(+0.54%)
Jan 31, 2007 27.46 27.76 27.24 27.61 1,738,493 +0.22(+0.81%)
Jan 30, 2007 26.96 27.41 26.90 27.39 1,176,024 +0.42(+1.57%)
Jan 29, 2007 26.76 27.02 26.73 26.97 1,110,029 +0.09(+0.33%)
Jan 26, 2007 26.83 26.90 26.67 26.88 947,888 +0.05(+0.18%)
Jan 25, 2007 26.66 26.94 26.46 26.83 1,121,084 +0.29(+1.10%)
Jan 24, 2007 26.30 26.56 26.14 26.54 1,022,593 +0.39(+1.48%)
Jan 23, 2007 25.89 26.27 25.76 26.15 1,188,084 +0.14(+0.53%)
Jan 22, 2007 25.81 26.09 25.63 26.01 1,996,277 +0.23(+0.90%)
Jan 19, 2007 25.84 25.88 25.63 25.78 952,745 -0.06(-0.23%)
Jan 18, 2007 25.83 25.91 25.62 25.84 1,589,584 +0.01(+0.05%)
Jan 17, 2007 25.73 26.08 25.67 25.83 1,288,082 +0.07(+0.26%)
Jan 16, 2007 25.07 25.78 25.01 25.76 5,759,689 +0.32(+1.27%)
Jan 12, 2007 25.21 25.44 25.14 25.44 852,747 +0.20(+0.80%)
Jan 11, 2007 25.13 25.42 25.10 25.24 852,412 +0.10(+0.40%)
Jan 10, 2007 24.94 25.13 24.82 25.13 1,039,008 +0.09(+0.36%)
Jan 09, 2007 24.87 25.13 24.42 25.04 2,152,890 +0.32(+1.28%)
Jan 08, 2007 24.78 24.78 24.51 24.73 1,175,019 +0.05(+0.19%)
Jan 05, 2007 24.99 25.01 24.60 24.68 1,384,228 -0.31(-1.24%)
Jan 04, 2007 25.07 25.07 24.67 24.99 1,251,567 -0.02(-0.07%)
Jan 03, 2007 25.27 25.30 24.90 25.01 1,644,859 -0.26(-1.02%)
Dec 29, 2006 25.07 25.31 24.90 25.27 1,483,221 +0.23(+0.91%)
Dec 28, 2006 24.66 25.11 24.51 25.04 1,171,837 +0.14(+0.55%)
Dec 27, 2006 24.70 24.97 24.65 24.90 1,385,568 +0.16(+0.63%)
Dec 26, 2006 24.45 24.82 24.45 24.75 447,227 +0.39(+1.59%)
Dec 22, 2006 24.60 24.63 24.36 24.36 603,673 -0.29(-1.16%)
Dec 21, 2006 25.01 25.01 24.57 24.64 1,157,264 -0.29(-1.15%)
Dec 20, 2006 24.93 25.07 24.60 24.93 3,060,076 +0.53(+2.15%)
Dec 19, 2006 24.38 24.44 24.07 24.41 2,052,054 +0.02(+0.10%)
Dec 18, 2006 24.21 24.48 24.19 24.38 1,275,855 +0.17(+0.69%)
Dec 15, 2006 24.33 24.37 24.07 24.21 2,321,731 +0.00(+0.00%)
Dec 14, 2006 24.01 24.21 23.91 24.21 1,018,406 +0.17(+0.72%)
Dec 13, 2006 24.00 24.12 23.88 24.04 1,170,999 +0.02(+0.07%)
Dec 12, 2006 23.96 24.12 23.86 24.02 813,887 +0.07(+0.27%)
Dec 11, 2006 23.71 23.99 23.68 23.96 615,398 +0.24(+1.03%)
Dec 08, 2006 23.69 23.87 23.63 23.71 524,948 +0.02(+0.10%)
Dec 07, 2006 23.78 23.85 23.61 23.69 596,303 -0.08(-0.35%)
Dec 06, 2006 23.70 23.88 23.49 23.77 885,242 +0.00(+0.00%)
Dec 05, 2006 23.87 24.05 23.71 23.77 835,327 -0.05(-0.20%)
Dec 04, 2006 23.30 23.88 23.30 23.82 1,224,767 +0.58(+2.49%)
Dec 01, 2006 23.27 23.42 23.15 23.24 2,321,731 -0.01(-0.05%)
Nov 30, 2006 23.14 23.59 23.14 23.25 3,337,960 +0.08(+0.36%)
Nov 29, 2006 23.16 23.41 23.10 23.17 1,785,560 +0.14(+0.62%)
Nov 28, 2006 22.51 23.12 22.38 23.03 4,204,275 +0.60(+2.69%)
Nov 27, 2006 23.47 23.47 22.30 22.42 2,520,220 -1.16(-4.91%)
Nov 24, 2006 23.61 23.64 23.45 23.58 285,421 -0.02(-0.10%)
Nov 22, 2006 23.58 23.89 23.56 23.61 906,180 -0.02(-0.10%)
Nov 21, 2006 23.12 23.89 23.11 23.63 1,660,102 +0.63(+2.73%)
Nov 20, 2006 22.54 23.13 22.54 23.00 1,375,183 +0.59(+2.61%)
Nov 17, 2006 22.27 22.44 22.20 22.42 552,418 +0.11(+0.48%)
Nov 16, 2006 22.09 22.36 22.04 22.31 1,693,770 +0.22(+1.00%)
Nov 15, 2006 22.06 22.18 22.00 22.09 1,001,656 +0.03(+0.14%)
Nov 14, 2006 21.94 22.16 21.94 22.06 1,119,241 +0.08(+0.35%)
Nov 13, 2006 22.03 22.08 21.94 21.98 582,233 -0.02(-0.11%)
Nov 10, 2006 22.09 22.09 21.92 22.01 371,349 -0.08(-0.38%)
Nov 09, 2006 22.09 22.10 21.95 22.09 1,501,144 +0.01(+0.03%)
Nov 08, 2006 22.03 22.11 21.79 22.08 1,415,048 +0.05(+0.22%)
Nov 07, 2006 22.19 22.20 21.91 22.04 1,264,632 -0.25(-1.12%)
Nov 06, 2006 22.01 22.29 21.95 22.29 1,898,791 +0.23(+1.06%)
Nov 03, 2006 22.66 22.73 21.97 22.05 1,569,317 -0.68(-2.99%)
Nov 02, 2006 23.04 23.05 22.57 22.73 1,285,402 -0.40(-1.73%)
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.