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

Ventas Inc (NY: VTR )

48.91 +0.20 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2002 6.734 6.860 6.687 6.836 879,045 +0.00(+0.00%)
Dec 30, 2002 6.651 6.866 6.567 6.836 1,000,148 +0.20(+2.97%)
Dec 27, 2002 6.579 6.687 6.579 6.639 264,316 +0.04(+0.54%)
Dec 26, 2002 6.537 6.657 6.537 6.603 613,053 +0.10(+1.47%)
Dec 24, 2002 6.639 6.639 6.328 6.507 834,992 -0.13(-1.89%)
Dec 23, 2002 6.597 6.704 6.597 6.633 549,068 -0.05(-0.71%)
Dec 20, 2002 6.687 6.716 6.663 6.681 700,656 -0.01(-0.09%)
Dec 19, 2002 6.716 6.716 6.663 6.687 1,287,747 +0.00(+0.00%)
Dec 18, 2002 6.597 6.710 6.567 6.687 2,278,013 +0.09(+1.36%)
Dec 17, 2002 6.567 6.651 6.507 6.597 8,490,626 -0.09(-1.34%)
Dec 16, 2002 6.830 6.943 6.687 6.687 639,518 -0.14(-2.10%)
Dec 13, 2002 6.961 6.979 6.758 6.830 292,791 -0.21(-3.05%)
Dec 12, 2002 7.104 7.104 6.985 7.045 502,503 +0.00(+0.00%)
Dec 11, 2002 6.925 7.104 6.925 7.045 349,742 +0.01(+0.17%)
Dec 10, 2002 7.152 7.152 7.033 7.033 250,079 -0.06(-0.84%)
Dec 09, 2002 7.194 7.200 7.015 7.092 285,421 -0.13(-1.82%)
Dec 06, 2002 7.224 7.272 7.146 7.224 346,559 +0.02(+0.33%)
Dec 05, 2002 7.284 7.284 7.188 7.200 237,516 -0.05(-0.74%)
Dec 04, 2002 7.170 7.284 7.170 7.254 311,384 +0.09(+1.25%)
Dec 03, 2002 7.236 7.254 6.800 7.164 1,181,719 -0.33(-4.38%)
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.