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

Vereit Inc (NY: VER )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 29, 2017 6.474 6.505 6.428 6.443 7,514,646 -0.02(-0.36%)
Sep 28, 2017 6.389 6.474 6.369 6.466 6,074,480 +0.08(+1.31%)
Sep 27, 2017 6.352 6.383 14,308,454 -0.10(-1.53%)
Sep 26, 2017 6.467 6.520 6.436 6.482 10,123,795 +0.01(+0.12%)
Sep 25, 2017 6.429 6.551 6.425 6.475 10,645,233 +0.05(+0.83%)
Sep 22, 2017 6.490 6.520 6.413 6.421 6,454,239 -0.07(-1.06%)
Sep 21, 2017 6.490 6.524 6.490 6.490 9,088,891 -0.01(-0.12%)
Sep 20, 2017 6.597 6.604 6.448 6.497 13,116,172 -0.08(-1.16%)
Sep 19, 2017 6.627 6.639 6.543 6.574 11,959,646 -0.05(-0.81%)
Sep 18, 2017 6.643 6.658 6.582 6.627 12,754,705 -0.01(-0.12%)
Sep 15, 2017 6.612 6.635 6.540 6.635 12,705,218 +0.07(+1.05%)
Sep 14, 2017 6.574 6.597 6.513 6.566 10,305,516 +0.00(+0.00%)
Sep 13, 2017 6.528 6.582 6.494 6.566 11,308,460 +0.04(+0.59%)
Sep 12, 2017 6.604 6.635 6.505 6.528 9,646,446 -0.05(-0.81%)
Sep 11, 2017 6.604 6.658 6.566 6.582 13,783,527 -0.03(-0.46%)
Sep 08, 2017 6.574 6.658 6.570 6.612 8,947,655 +0.02(+0.35%)
Sep 07, 2017 6.597 6.654 6.551 6.589 11,783,393 +0.01(+0.12%)
Sep 06, 2017 6.574 6.635 6.559 6.582 8,826,915 +0.02(+0.23%)
Sep 05, 2017 6.536 6.635 6.505 6.566 13,073,756 +0.05(+0.70%)
Sep 01, 2017 6.459 6.555 6.421 6.520 9,665,108 +0.07(+1.07%)
Aug 31, 2017 6.398 6.497 6.383 6.452 18,985,292 +0.06(+0.96%)
Aug 30, 2017 6.383 6.417 6.364 6.390 5,833,646 -0.02(-0.24%)
Aug 29, 2017 6.444 6.467 6.375 6.406 6,977,320 -0.03(-0.48%)
Aug 28, 2017 6.543 6.566 6.406 6.436 10,670,951 -0.09(-1.41%)
Aug 25, 2017 6.574 6.578 6.482 6.528 11,220,777 -0.02(-0.23%)
Aug 24, 2017 6.597 6.689 6.536 6.543 8,492,060 -0.05(-0.70%)
Aug 23, 2017 6.520 6.608 6.452 6.589 9,743,632 +0.08(+1.17%)
Aug 22, 2017 6.559 6.604 6.509 6.513 6,039,643 -0.04(-0.58%)
Aug 21, 2017 6.436 6.559 6.406 6.551 6,511,954 +0.15(+2.27%)
Aug 18, 2017 6.490 6.490 6.375 6.406 14,703,503 -0.11(-1.64%)
Aug 17, 2017 6.574 6.627 6.513 6.513 8,935,018 -0.08(-1.27%)
Aug 16, 2017 6.490 6.658 6.482 6.597 14,473,582 +0.11(+1.77%)
Aug 15, 2017 6.475 6.482 6.360 6.482 13,734,522 -0.01(-0.12%)
Aug 14, 2017 6.413 6.536 6.406 6.490 12,045,742 +0.12(+1.92%)
Aug 11, 2017 6.436 6.467 6.329 6.368 14,410,074 -0.11(-1.65%)
Aug 10, 2017 6.452 6.532 6.436 6.475 9,434,185 -0.02(-0.24%)
Aug 09, 2017 6.528 6.627 6.475 6.490 13,279,066 -0.08(-1.16%)
Aug 08, 2017 6.505 6.574 6.452 6.566 9,232,099 +0.02(+0.35%)
Aug 07, 2017 6.582 6.604 6.528 6.543 7,005,397 -0.03(-0.47%)
Aug 04, 2017 6.608 6.490 6.574 8,750,291 +0.03(+0.47%)
Aug 03, 2017 6.360 6.543 6.360 6.543 10,580,646 +0.15(+2.39%)
Aug 02, 2017 6.467 6.490 6.368 6.390 10,969,652 -0.08(-1.18%)
Aug 01, 2017 6.368 6.490 6.360 6.467 13,380,450 +0.11(+1.81%)
Jul 31, 2017 6.329 6.360 6.291 6.352 10,357,300 +0.03(+0.48%)
Jul 28, 2017 6.368 6.417 6.314 6.322 10,450,076 -0.04(-0.60%)
Jul 27, 2017 6.368 6.467 6.291 6.360 14,183,142 -0.01(-0.12%)
Jul 26, 2017 6.390 6.413 6.322 6.368 12,841,885 -0.02(-0.24%)
Jul 25, 2017 6.429 6.429 6.337 6.383 13,160,642 -0.04(-0.60%)
Jul 24, 2017 6.436 6.475 6.390 6.421 4,757,554 -0.02(-0.24%)
Jul 21, 2017 6.429 6.463 6.360 6.436 6,125,122 -0.01(-0.12%)
Jul 20, 2017 6.490 6.429 6.444 7,481,222 -0.04(-0.59%)
Jul 19, 2017 6.429 6.490 6.394 6.482 6,536,110 +0.06(+0.95%)
Jul 18, 2017 6.429 6.467 6.368 6.421 7,233,326 -0.02(-0.36%)
Jul 17, 2017 6.398 6.482 6.360 6.444 9,036,061 +0.06(+0.96%)
Jul 14, 2017 6.238 6.390 6.238 6.383 10,557,380 +0.15(+2.45%)
Jul 13, 2017 6.207 6.245 6.184 6.230 12,427,165 +0.02(+0.37%)
Jul 12, 2017 6.131 6.268 6.131 6.207 8,506,059 +0.15(+2.40%)
Jul 11, 2017 6.108 6.123 6.035 6.062 7,870,888 -0.04(-0.63%)
Jul 10, 2017 6.230 6.299 6.085 6.100 16,437,847 -0.12(-1.97%)
Jul 07, 2017 6.207 6.245 6.153 6.222 5,977,793 +0.02(+0.37%)
Jul 06, 2017 6.230 6.322 6.192 6.199 7,428,570 -0.07(-1.10%)
Jul 05, 2017 6.383 6.436 6.253 6.268 10,853,775 -0.12(-1.91%)
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.