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 (%)
Apr 29, 2016 42.24 43.49 42.12 43.42 4,306,360 -0.10(-0.22%)
Apr 28, 2016 43.36 43.88 43.31 43.52 2,704,843 -0.17(-0.40%)
Apr 27, 2016 43.45 43.82 42.93 43.69 3,184,439 +0.22(+0.51%)
Apr 26, 2016 43.06 43.66 43.04 43.47 2,063,055 +0.57(+1.34%)
Apr 25, 2016 42.22 42.89 42.13 42.89 2,253,461 +0.62(+1.45%)
Apr 22, 2016 41.94 42.45 41.78 42.28 4,028,580 +0.56(+1.34%)
Apr 21, 2016 43.54 43.54 41.54 41.72 5,436,940 -1.87(-4.30%)
Apr 20, 2016 44.68 44.71 43.54 43.59 2,677,829 -1.09(-2.44%)
Apr 19, 2016 44.57 44.98 44.39 44.68 2,037,575 +0.14(+0.31%)
Apr 18, 2016 43.96 44.54 43.93 44.54 2,406,802 +0.40(+0.90%)
Apr 15, 2016 44.28 44.31 43.91 44.15 3,976,138 -0.03(-0.08%)
Apr 14, 2016 44.28 44.33 43.99 44.18 1,697,877 -0.15(-0.35%)
Apr 13, 2016 44.43 44.48 43.92 44.33 1,697,095 +0.12(+0.27%)
Apr 12, 2016 44.14 44.38 43.90 44.21 1,629,399 +0.27(+0.62%)
Apr 11, 2016 43.82 44.11 43.74 43.94 2,037,389 +0.30(+0.69%)
Apr 08, 2016 43.80 44.00 43.59 43.64 2,723,196 +0.04(+0.10%)
Apr 07, 2016 43.33 43.76 43.09 43.60 3,298,349 +0.21(+0.48%)
Apr 06, 2016 44.27 44.38 43.36 43.39 5,030,678 -1.02(-2.30%)
Apr 05, 2016 44.35 44.52 44.07 44.41 2,084,038 -0.03(-0.06%)
Apr 04, 2016 44.34 44.62 44.16 44.44 2,483,842 +0.24(+0.55%)
Apr 01, 2016 43.84 44.29 43.61 44.19 3,281,493 +0.19(+0.43%)
Mar 31, 2016 43.90 44.47 43.67 44.01 4,500,125 +0.00(+0.00%)
Mar 30, 2016 44.32 44.32 43.88 44.01 2,934,437 -0.18(-0.41%)
Mar 29, 2016 43.12 44.20 42.91 44.19 3,484,737 +0.97(+2.25%)
Mar 28, 2016 42.96 43.32 42.65 43.22 3,053,552 +0.61(+1.43%)
Mar 24, 2016 42.12 42.61 42.61 42.61 3,164,227 -0.16(-0.38%)
Mar 23, 2016 43.02 43.07 42.63 42.77 3,154,671 -0.25(-0.59%)
Mar 22, 2016 42.68 43.08 42.40 43.02 3,923,655 +0.07(+0.16%)
Mar 21, 2016 43.05 43.50 42.87 42.95 4,694,137 -0.28(-0.65%)
Mar 18, 2016 43.46 43.47 42.95 43.23 5,971,132 -0.11(-0.26%)
Mar 17, 2016 42.87 43.42 42.43 43.34 3,421,080 +0.65(+1.52%)
Mar 16, 2016 42.33 42.77 41.73 42.69 3,130,916 +0.24(+0.56%)
Mar 15, 2016 41.99 42.59 41.76 42.45 3,787,540 +0.15(+0.35%)
Mar 14, 2016 41.71 42.38 41.64 42.31 4,731,353 +0.52(+1.25%)
Mar 11, 2016 40.46 41.80 40.40 41.78 16,605,679 +1.75(+4.36%)
Mar 10, 2016 40.05 40.66 39.26 40.04 6,565,985 +0.35(+0.88%)
Mar 09, 2016 39.61 40.24 39.49 39.69 14,194,079 +0.23(+0.58%)
Mar 08, 2016 40.22 40.31 39.30 39.46 3,081,128 -0.55(-1.36%)
Mar 07, 2016 39.59 40.18 39.32 40.00 3,120,113 +0.34(+0.85%)
Mar 04, 2016 39.75 39.80 39.08 39.66 4,952,446 +0.03(+0.07%)
Mar 03, 2016 40.66 40.67 39.33 39.64 7,855,328 -0.68(-1.68%)
Mar 02, 2016 39.59 40.36 39.52 40.31 3,121,238 +0.58(+1.46%)
Mar 01, 2016 38.98 39.74 38.64 39.73 3,044,305 +1.31(+3.41%)
Feb 29, 2016 38.29 39.05 38.23 38.42 4,090,111 +0.19(+0.51%)
Feb 26, 2016 38.02 38.64 37.95 38.23 3,064,239 +0.21(+0.56%)
Feb 25, 2016 37.31 38.03 37.20 38.02 3,045,803 +0.85(+2.28%)
Feb 24, 2016 36.80 37.26 36.56 37.17 2,408,374 +0.30(+0.82%)
Feb 23, 2016 36.57 37.35 36.38 36.86 3,163,551 +0.29(+0.79%)
Feb 22, 2016 36.39 36.76 36.24 36.57 2,305,028 +0.55(+1.53%)
Feb 19, 2016 35.50 36.36 35.15 36.02 4,007,378 +0.41(+1.14%)
Feb 18, 2016 34.87 35.86 34.71 35.61 3,080,659 +0.77(+2.22%)
Feb 17, 2016 34.39 35.15 34.32 34.84 3,541,780 +0.52(+1.53%)
Feb 16, 2016 33.65 34.41 33.08 34.32 5,531,659 +0.89(+2.66%)
Feb 12, 2016 33.65 33.43 33.43 33.43 7,439,258 -0.20(-0.60%)
Feb 11, 2016 34.03 34.17 33.03 33.63 9,419,899 -0.88(-2.56%)
Feb 10, 2016 34.68 35.26 34.48 34.51 5,980,300 -0.06(-0.16%)
Feb 09, 2016 36.55 36.64 34.19 34.57 8,297,452 -2.51(-6.76%)
Feb 08, 2016 38.87 39.06 36.41 37.07 7,058,359 -1.80(-4.63%)
Feb 05, 2016 38.90 39.13 38.43 38.87 3,981,750 -0.03(-0.09%)
Feb 04, 2016 38.51 39.06 38.08 38.91 2,384,147 +0.26(+0.66%)
Feb 03, 2016 38.04 38.95 37.75 38.65 3,934,256 +0.86(+2.26%)
Feb 02, 2016 38.18 38.29 37.50 37.80 4,233,076 -0.50(-1.30%)
Feb 01, 2016 37.86 38.62 37.56 38.29 3,185,176 +0.11(+0.29%)
Jan 29, 2016 37.58 38.64 37.32 38.18 6,098,713 +1.06(+2.84%)
Jan 28, 2016 37.33 37.77 36.96 37.13 3,537,120 +0.00(+0.00%)
Jan 27, 2016 38.42 38.62 36.99 37.13 4,091,660 -1.48(-3.84%)
Jan 26, 2016 37.98 38.73 37.98 38.61 3,457,409 +0.66(+1.75%)
Jan 25, 2016 38.31 38.57 37.84 37.95 3,976,045 -0.36(-0.94%)
Jan 22, 2016 37.81 38.89 37.57 38.31 5,518,247 +1.04(+2.78%)
Jan 21, 2016 36.74 37.70 36.30 37.27 3,957,691 +0.75(+2.04%)
Jan 20, 2016 38.11 38.22 35.55 36.53 7,386,230 -1.87(-4.87%)
Jan 19, 2016 38.04 38.64 37.95 38.40 3,704,302 +0.65(+1.72%)
Jan 15, 2016 37.15 37.75 37.75 37.75 3,661,820 +0.03(+0.09%)
Jan 14, 2016 37.53 38.01 37.32 37.71 4,050,130 +0.07(+0.18%)
Jan 13, 2016 38.70 39.11 37.58 37.64 4,226,432 -0.93(-2.42%)
Jan 12, 2016 39.20 39.20 38.25 38.58 3,156,279 -0.48(-1.22%)
Jan 11, 2016 38.98 39.32 38.94 39.05 4,775,515 +0.22(+0.57%)
Jan 08, 2016 38.91 39.23 38.66 38.83 4,488,068 +0.03(+0.09%)
Jan 07, 2016 39.09 39.40 38.66 38.80 3,738,699 -0.69(-1.75%)
Jan 06, 2016 39.80 39.87 39.15 39.49 4,288,961 -0.37(-0.92%)
Jan 05, 2016 39.20 40.05 39.11 39.85 2,918,426 +0.69(+1.76%)
Jan 04, 2016 38.65 39.20 38.31 39.16 4,086,987 +0.21(+0.55%)
Dec 31, 2015 39.10 38.95 38.95 38.95 2,979,122 -0.14(-0.35%)
Dec 30, 2015 38.99 39.28 38.90 39.09 1,926,718 +0.08(+0.21%)
Dec 29, 2015 38.73 39.12 38.66 39.00 2,146,311 +0.45(+1.16%)
Dec 28, 2015 38.38 38.66 38.17 38.55 2,048,701 +0.23(+0.61%)
Dec 24, 2015 38.26 38.32 38.32 38.32 1,094,895 +0.08(+0.22%)
Dec 23, 2015 37.71 38.28 37.62 38.24 2,454,483 +0.64(+1.71%)
Dec 22, 2015 37.42 37.89 37.32 37.60 2,523,217 +0.30(+0.80%)
Dec 21, 2015 37.53 37.79 37.08 37.30 2,878,078 +0.08(+0.22%)
Dec 18, 2015 37.69 37.69 37.02 37.22 6,165,910 -0.61(-1.62%)
Dec 17, 2015 37.96 38.09 37.65 37.83 3,018,776 -0.12(-0.33%)
Dec 16, 2015 37.27 38.04 37.03 37.95 5,616,109 +0.84(+2.28%)
Dec 15, 2015 37.24 37.45 37.10 37.11 4,224,993 +0.03(+0.09%)
Dec 14, 2015 36.95 37.23 36.72 37.08 4,375,878 +0.03(+0.09%)
Dec 11, 2015 36.41 37.06 36.31 37.04 5,984,238 +0.51(+1.40%)
Dec 10, 2015 36.78 36.90 36.39 36.53 3,713,060 -0.13(-0.35%)
Dec 09, 2015 36.54 36.99 36.26 36.66 2,572,218 -0.14(-0.37%)
Dec 08, 2015 36.77 37.00 36.34 36.80 3,886,620 +0.14(+0.37%)
Dec 07, 2015 36.24 36.72 36.03 36.66 4,180,532 +0.42(+1.17%)
Dec 04, 2015 35.65 36.35 35.65 36.24 4,511,662 +0.76(+2.15%)
Dec 03, 2015 36.12 36.23 35.28 35.47 5,064,281 -0.57(-1.59%)
Dec 02, 2015 36.65 36.88 36.00 36.05 4,791,319 -0.71(-1.93%)
Dec 01, 2015 36.56 37.01 36.53 36.76 5,539,449 +0.42(+1.16%)
Nov 30, 2015 36.62 36.99 36.21 36.33 7,512,807 -0.22(-0.61%)
Nov 27, 2015 36.17 36.68 36.11 36.56 1,668,932 +0.46(+1.26%)
Nov 25, 2015 35.96 36.10 36.10 36.10 1,993,362 +0.14(+0.40%)
Nov 24, 2015 36.20 36.37 35.75 35.96 3,775,739 -0.39(-1.07%)
Nov 23, 2015 35.91 36.48 35.87 36.35 5,060,315 +0.42(+1.18%)
Nov 20, 2015 35.32 35.96 35.20 35.92 4,592,668 +0.78(+2.23%)
Nov 19, 2015 34.90 35.28 34.71 35.14 3,255,170 +0.33(+0.96%)
Nov 18, 2015 34.34 34.86 34.19 34.81 3,795,699 +0.71(+2.08%)
Nov 17, 2015 34.32 34.54 34.03 34.10 3,235,186 -0.31(-0.91%)
Nov 16, 2015 33.85 34.47 33.80 34.41 3,162,800 +0.57(+1.69%)
Nov 13, 2015 34.34 34.44 33.81 33.84 3,734,820 -0.21(-0.62%)
Nov 12, 2015 33.91 34.21 33.74 34.05 3,634,975 +0.07(+0.22%)
Nov 11, 2015 34.21 34.33 33.84 33.98 3,342,669 -0.18(-0.54%)
Nov 10, 2015 33.90 34.45 33.74 34.16 5,091,242 +0.26(+0.76%)
Nov 09, 2015 34.62 34.74 33.59 33.90 6,102,276 -0.72(-2.07%)
Nov 06, 2015 36.39 36.39 34.40 34.62 10,233,795 -2.30(-6.22%)
Nov 05, 2015 36.29 36.92 36.27 36.91 3,845,644 +0.51(+1.40%)
Nov 04, 2015 36.53 36.69 36.27 36.40 4,516,361 -0.12(-0.32%)
Nov 03, 2015 36.97 37.08 36.32 36.52 3,610,162 -0.60(-1.61%)
Nov 02, 2015 36.62 37.12 36.44 37.12 3,578,982 +0.52(+1.43%)
Oct 30, 2015 37.42 37.53 36.51 36.59 5,314,894 -0.79(-2.11%)
Oct 29, 2015 37.23 37.46 36.84 37.38 3,746,580 -0.03(-0.07%)
Oct 28, 2015 37.63 37.72 36.67 37.41 4,915,587 -0.16(-0.42%)
Oct 27, 2015 37.46 37.59 36.99 37.57 3,836,646 +0.05(+0.13%)
Oct 26, 2015 37.08 37.68 36.67 37.52 5,721,554 -0.03(-0.09%)
Oct 23, 2015 39.92 39.92 37.38 37.55 6,247,624 -2.21(-5.57%)
Oct 22, 2015 39.79 40.00 39.42 39.77 3,337,567 +0.07(+0.17%)
Oct 21, 2015 39.57 39.91 39.57 39.70 2,836,499 +0.37(+0.95%)
Oct 20, 2015 39.38 39.57 39.11 39.32 2,639,795 -0.20(-0.52%)
Oct 19, 2015 38.81 39.54 38.74 39.53 2,870,695 +0.72(+1.86%)
Oct 16, 2015 38.26 38.91 38.25 38.81 3,871,121 +0.67(+1.75%)
Oct 15, 2015 38.20 38.38 37.78 38.14 4,003,692 +0.04(+0.11%)
Oct 14, 2015 38.91 39.59 38.01 38.10 3,554,607 -0.72(-1.86%)
Oct 13, 2015 38.96 39.22 38.76 38.82 2,477,365 -0.38(-0.97%)
Oct 12, 2015 39.21 39.54 39.09 39.20 2,235,434 -0.07(-0.17%)
Oct 09, 2015 39.34 39.48 39.02 39.27 2,762,523 -0.13(-0.33%)
Oct 08, 2015 39.23 39.46 38.84 39.40 3,323,823 +0.18(+0.47%)
Oct 07, 2015 38.94 39.22 38.79 39.21 3,704,999 +0.35(+0.89%)
Oct 06, 2015 38.92 39.26 38.72 38.87 2,464,320 -0.18(-0.45%)
Oct 05, 2015 38.52 39.09 38.25 39.04 3,002,106 +0.86(+2.25%)
Oct 02, 2015 37.52 38.19 37.52 38.19 3,795,461 +0.20(+0.54%)
Oct 01, 2015 38.36 38.42 37.73 37.98 4,988,461 -0.20(-0.54%)
Sep 30, 2015 38.30 38.47 37.96 38.19 4,432,679 +0.12(+0.32%)
Sep 29, 2015 37.69 38.10 37.29 38.06 3,634,371 +0.34(+0.90%)
Sep 28, 2015 38.62 38.96 37.50 37.72 4,270,690 -1.05(-2.71%)
Sep 25, 2015 38.70 39.09 38.47 38.77 3,600,955 +0.24(+0.62%)
Sep 24, 2015 38.72 38.98 38.34 38.53 4,059,150 -0.20(-0.53%)
Sep 23, 2015 38.62 38.97 38.30 38.74 2,710,300 +0.17(+0.44%)
Sep 22, 2015 38.46 38.72 37.97 38.57 4,354,215 -0.10(-0.26%)
Sep 21, 2015 38.40 38.81 38.28 38.67 3,098,812 +0.42(+1.10%)
Sep 18, 2015 37.23 38.86 37.23 38.25 7,169,255 +0.48(+1.26%)
Sep 17, 2015 37.16 38.44 37.01 37.77 4,425,100 +0.59(+1.59%)
Sep 16, 2015 36.67 37.50 36.62 37.18 3,440,523 +0.52(+1.41%)
Sep 15, 2015 36.12 36.69 35.84 36.66 4,144,527 +0.61(+1.68%)
Sep 14, 2015 35.90 36.07 35.77 36.05 4,636,477 +0.18(+0.51%)
Sep 11, 2015 35.50 35.91 35.44 35.87 5,364,611 +0.42(+1.17%)
Sep 10, 2015 35.48 35.85 35.29 35.45 3,723,056 -0.05(-0.13%)
Sep 09, 2015 36.21 36.32 35.43 35.50 3,663,282 -0.51(-1.42%)
Sep 08, 2015 36.05 36.21 35.69 36.01 3,256,086 +0.34(+0.96%)
Sep 04, 2015 36.27 35.67 35.67 35.67 4,393,370 -0.91(-2.48%)
Sep 03, 2015 36.82 36.90 36.46 36.58 3,447,232 +0.00(+0.00%)
Sep 02, 2015 36.80 37.00 36.27 36.58 3,885,659 +0.12(+0.33%)
Sep 01, 2015 36.57 36.87 36.18 36.46 4,688,517 -0.50(-1.36%)
Aug 31, 2015 37.96 38.06 36.94 36.96 6,206,628 -1.12(-2.95%)
Aug 28, 2015 38.31 38.43 37.88 38.08 3,759,328 -0.22(-0.58%)
Aug 27, 2015 37.83 38.73 37.56 38.30 6,949,916 +0.62(+1.64%)
Aug 26, 2015 37.41 37.77 36.95 37.68 6,222,673 +0.77(+2.07%)
Aug 25, 2015 39.16 39.26 36.88 36.92 6,558,916 -1.28(-3.36%)
Aug 24, 2015 39.65 40.03 38.09 38.20 7,556,502 -1.83(-4.58%)
Aug 21, 2015 40.59 40.83 40.02 40.04 4,882,073 -0.64(-1.57%)
Aug 20, 2015 40.27 40.93 39.93 40.67 5,242,559 +0.34(+0.83%)
Aug 19, 2015 39.93 40.52 39.75 40.34 3,984,150 +0.17(+0.42%)
Aug 18, 2015 40.61 40.81 39.80 40.17 5,095,730 -12.39(-23.57%)
Aug 17, 2015 52.48 52.72 52.17 52.56 4,027,451 +0.10(+0.19%)
Aug 14, 2015 51.89 52.50 51.67 52.46 2,116,337 +0.41(+0.80%)
Aug 13, 2015 51.88 52.35 51.18 52.05 2,388,054 -0.09(-0.18%)
Aug 12, 2015 51.66 52.16 51.43 52.14 3,445,508 +0.38(+0.73%)
Aug 11, 2015 51.08 52.11 51.08 51.76 3,227,434 +0.54(+1.06%)
Aug 10, 2015 51.95 52.16 50.98 51.22 2,986,793 -0.48(-0.93%)
Aug 07, 2015 51.26 51.93 50.80 51.70 3,700,155 +0.31(+0.61%)
Aug 06, 2015 50.93 51.43 50.33 51.39 4,347,498 +0.43(+0.84%)
Aug 05, 2015 51.29 51.31 50.68 50.96 4,961,861 -0.25(-0.49%)
Aug 04, 2015 51.73 51.98 51.02 51.21 3,191,707 -0.52(-1.01%)
Aug 03, 2015 51.39 51.97 51.36 51.73 3,466,634 +0.27(+0.52%)
Jul 31, 2015 51.26 51.95 51.26 51.46 2,881,496 +0.56(+1.10%)
Jul 30, 2015 51.07 51.30 50.67 50.90 2,561,503 -0.21(-0.42%)
Jul 29, 2015 50.74 51.25 50.40 51.12 2,289,326 +0.31(+0.62%)
Jul 28, 2015 50.77 51.23 50.66 50.80 2,940,575 +0.12(+0.23%)
Jul 27, 2015 50.20 51.20 50.20 50.69 3,107,019 +0.53(+1.06%)
Jul 24, 2015 49.07 50.44 48.83 50.16 3,604,332 +1.33(+2.73%)
Jul 23, 2015 49.30 49.45 48.46 48.83 2,821,466 -0.48(-0.98%)
Jul 22, 2015 49.05 49.53 49.01 49.31 2,369,743 +0.26(+0.53%)
Jul 21, 2015 49.21 49.39 49.03 49.05 3,375,842 -0.28(-0.58%)
Jul 20, 2015 49.30 49.36 49.01 49.33 2,213,923 -0.10(-0.20%)
Jul 17, 2015 49.41 49.64 49.14 49.43 2,231,250 -0.12(-0.23%)
Jul 16, 2015 49.43 49.69 49.20 49.55 2,754,326 +0.22(+0.45%)
Jul 15, 2015 49.32 49.64 49.16 49.32 2,857,860 +0.04(+0.08%)
Jul 14, 2015 49.55 49.75 49.25 49.29 2,030,622 -0.26(-0.53%)
Jul 13, 2015 49.95 50.20 49.23 49.55 3,073,884 +0.03(+0.06%)
Jul 10, 2015 49.32 49.88 48.92 49.52 2,441,139 +0.35(+0.72%)
Jul 09, 2015 49.58 49.86 49.07 49.16 3,464,928 -0.03(-0.06%)
Jul 08, 2015 49.02 49.54 48.98 49.19 3,689,521 -0.20(-0.40%)
Jul 07, 2015 48.64 49.59 48.53 49.39 5,953,946 +1.20(+2.48%)
Jul 06, 2015 48.03 48.33 47.74 48.20 4,534,679 -0.09(-0.19%)
Jul 02, 2015 48.23 48.29 48.29 48.29 3,119,978 +0.26(+0.54%)
Jul 01, 2015 47.74 48.04 47.41 48.03 3,330,971 +0.40(+0.84%)
Jun 30, 2015 48.13 48.20 47.56 47.63 2,198,764 -0.22(-0.46%)
Jun 29, 2015 48.33 48.73 47.82 47.85 3,429,497 -0.31(-0.65%)
Jun 26, 2015 47.38 48.43 47.28 48.17 6,878,027 +0.74(+1.57%)
Jun 25, 2015 48.26 48.33 47.27 47.42 5,378,463 -0.87(-1.80%)
Jun 24, 2015 48.80 48.95 48.26 48.29 2,359,790 -0.48(-0.99%)
Jun 23, 2015 49.08 49.22 48.42 48.77 2,244,354 -0.48(-0.97%)
Jun 22, 2015 50.14 50.24 49.18 49.25 2,937,733 -0.76(-1.52%)
Jun 19, 2015 49.88 50.24 49.49 50.01 4,443,488 +0.05(+0.11%)
Jun 18, 2015 49.54 50.35 49.50 49.95 2,667,622 +0.55(+1.12%)
Jun 17, 2015 49.21 49.57 48.70 49.40 2,322,424 +0.17(+0.34%)
Jun 16, 2015 48.77 49.46 48.69 49.23 2,701,376 +0.48(+0.98%)
Jun 15, 2015 49.12 49.39 48.76 48.76 2,055,710 -0.31(-0.64%)
Jun 12, 2015 49.15 49.34 48.86 49.07 1,873,490 -0.08(-0.16%)
Jun 11, 2015 49.13 49.35 48.99 49.15 2,885,395 +0.28(+0.57%)
Jun 10, 2015 48.46 49.37 48.46 48.87 2,030,165 +0.37(+0.76%)
Jun 09, 2015 48.95 48.96 48.46 48.50 2,161,461 -0.55(-1.13%)
Jun 08, 2015 48.79 49.29 48.52 49.06 3,154,206 +0.30(+0.61%)
Jun 05, 2015 49.17 49.41 48.17 48.76 6,314,731 -1.04(-2.09%)
Jun 04, 2015 49.68 50.01 49.20 49.80 3,314,153 +0.09(+0.19%)
Jun 03, 2015 50.60 50.63 49.63 49.71 3,367,648 -0.85(-1.68%)
Jun 02, 2015 50.85 51.03 50.35 50.56 3,324,699 -0.33(-0.66%)
Jun 01, 2015 50.48 51.13 50.45 50.89 2,881,458 +0.47(+0.93%)
May 29, 2015 50.90 51.29 50.15 50.42 4,229,320 -0.46(-0.91%)
May 28, 2015 51.51 51.51 50.74 50.88 5,053,851 -0.53(-1.03%)
May 27, 2015 51.51 51.82 51.32 51.42 2,267,028 +0.08(+0.16%)
May 26, 2015 51.73 51.76 51.17 51.33 1,607,460 -0.42(-0.82%)
May 22, 2015 51.55 51.76 51.76 51.76 1,717,538 -0.03(-0.06%)
May 21, 2015 52.32 52.36 51.48 51.79 1,847,613 -0.43(-0.83%)
May 20, 2015 52.45 52.85 52.20 52.22 1,586,801 -0.24(-0.46%)
May 19, 2015 52.17 52.79 52.17 52.46 1,627,880 +0.02(+0.03%)
May 18, 2015 52.41 52.67 52.25 52.45 1,947,796 -0.16(-0.30%)
May 15, 2015 51.94 52.67 51.82 52.61 4,356,158 +0.91(+1.76%)
May 14, 2015 51.21 51.72 51.09 51.70 2,061,021 +0.84(+1.65%)
May 13, 2015 51.78 52.15 50.77 50.85 2,517,303 -0.74(-1.44%)
May 12, 2015 51.13 52.00 50.41 51.60 3,641,723 +0.13(+0.25%)
May 11, 2015 52.14 52.58 51.42 51.47 2,579,528 -0.92(-1.77%)
May 08, 2015 52.50 53.37 52.36 52.39 3,026,905 +0.50(+0.96%)
May 07, 2015 51.05 52.13 50.87 51.89 3,636,715 +1.03(+2.03%)
May 06, 2015 51.55 51.55 50.53 50.86 3,989,825 -0.49(-0.94%)
May 05, 2015 52.04 52.13 51.20 51.35 4,120,122 -0.79(-1.51%)
May 04, 2015 52.62 52.76 52.03 52.14 2,497,189 -0.42(-0.81%)
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.