Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	43.19	43.65	42.81	43.07	3,312,443	+0.16(+0.36%)
Oct 26, 2012	42.94	42.91	42.91	42.91	2,629,810	+0.01(+0.03%)
Oct 25, 2012	43.49	43.58	42.50	42.90	1,833,764	-0.39(-0.90%)
Oct 24, 2012	43.33	43.61	43.02	43.28	1,615,442	+0.07(+0.17%)
Oct 23, 2012	43.39	43.57	42.93	43.21	2,271,395	-0.72(-1.64%)
Oct 19, 2012	44.01	44.39	43.86	43.93	2,143,701	-0.11(-0.25%)
Oct 18, 2012	43.49	44.11	43.45	44.04	2,031,602	+0.55(+1.27%)
Oct 17, 2012	43.81	43.81	43.21	43.49	2,381,374	-0.56(-1.27%)
Oct 16, 2012	43.91	44.05	43.73	44.05	1,529,944	+0.27(+0.62%)
Oct 15, 2012	43.26	43.78	43.13	43.77	1,585,586	+0.52(+1.21%)
Oct 12, 2012	43.34	43.69	43.19	43.25	1,856,575	-0.08(-0.19%)
Oct 11, 2012	43.68	43.77	43.33	43.33	1,724,521	-0.18(-0.42%)
Oct 10, 2012	43.15	43.57	42.88	43.51	2,665,324	+0.56(+1.30%)
Oct 09, 2012	43.02	43.27	42.95	42.96	1,800,361	+0.01(+0.02%)
Oct 08, 2012	42.83	43.08	42.65	42.95	1,140,243	-0.05(-0.11%)
Oct 05, 2012	42.79	43.15	42.64	43.00	2,770,543	+0.35(+0.83%)
Oct 04, 2012	42.83	42.83	42.35	42.64	2,804,707	+0.03(+0.06%)
Oct 03, 2012	42.79	43.19	42.56	42.62	3,090,826	-0.10(-0.22%)
Oct 02, 2012	42.27	42.71	42.09	42.71	1,958,434	+0.63(+1.50%)

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.