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 (%)
Mar 31, 2017 6.359 6.464 6.344 6.381 6,722,098 +0.01(+0.12%)
Mar 30, 2017 6.344 6.374 6.261 6.374 4,555,881 +0.02(+0.36%)
Mar 29, 2017 6.223 6.351 6.216 6.351 7,787,638 +0.13(+2.02%)
Mar 28, 2017 6.262 6.284 6.203 6.225 6,676,831 -0.04(-0.59%)
Mar 27, 2017 6.255 6.373 6.203 6.262 7,340,068 -0.02(-0.35%)
Mar 24, 2017 6.314 6.351 6.277 6.284 6,952,746 -0.03(-0.47%)
Mar 23, 2017 6.233 6.388 6.218 6.314 8,929,122 +0.07(+1.18%)
Mar 22, 2017 6.247 6.270 6.166 6.240 7,502,515 -0.01(-0.24%)
Mar 21, 2017 6.284 6.307 6.233 6.255 7,802,159 -0.01(-0.24%)
Mar 20, 2017 6.299 6.321 6.262 6.270 4,147,682 -0.02(-0.35%)
Mar 17, 2017 6.284 6.329 6.255 6.292 6,510,713 +0.04(+0.59%)
Mar 16, 2017 6.307 6.329 6.247 6.255 8,845,014 -0.05(-0.82%)
Mar 15, 2017 6.196 6.358 6.166 6.307 8,183,208 +0.16(+2.65%)
Mar 14, 2017 6.136 6.166 6.070 6.144 8,974,554 +0.01(+0.12%)
Mar 13, 2017 6.136 6.203 6.092 6.136 8,344,744 +0.01(+0.12%)
Mar 10, 2017 6.107 6.262 6.048 6.129 8,770,460 +0.02(+0.36%)
Mar 09, 2017 6.247 6.307 6.055 6.107 14,133,250 -0.15(-2.36%)
Mar 08, 2017 6.462 6.477 6.240 6.255 12,470,480 -0.24(-3.64%)
Mar 07, 2017 6.491 6.514 6.447 6.491 9,450,964 +0.00(+0.00%)
Mar 06, 2017 6.521 6.558 6.440 6.491 7,788,422 -0.04(-0.68%)
Mar 03, 2017 6.543 6.554 6.417 6.536 7,754,058 -0.02(-0.34%)
Mar 02, 2017 6.654 6.691 6.558 6.558 7,075,472 -0.10(-1.44%)
Mar 01, 2017 6.647 6.706 6.573 6.654 10,036,478 -0.05(-0.77%)
Feb 28, 2017 6.721 6.721 6.632 6.706 15,933,830 -0.04(-0.55%)
Feb 27, 2017 6.647 6.743 6.632 6.743 10,950,622 +0.10(+1.56%)
Feb 24, 2017 6.587 6.647 6.550 6.639 9,049,897 +0.04(+0.56%)
Feb 23, 2017 6.602 6.617 6.491 6.602 8,470,809 +0.02(+0.34%)
Feb 22, 2017 6.558 6.580 6.477 6.580 10,864,604 +0.02(+0.34%)
Feb 21, 2017 6.469 6.573 6.432 6.558 9,639,101 +0.10(+1.60%)
Feb 17, 2017 6.454 6.454 6.454 0 -0.01(-0.23%)
Feb 16, 2017 6.395 6.514 6.380 6.469 12,546,570 +0.07(+1.16%)
Feb 15, 2017 6.425 6.432 6.351 6.395 5,671,329 -0.04(-0.57%)
Feb 14, 2017 6.469 6.477 6.351 6.432 7,244,531 -0.07(-1.02%)
Feb 13, 2017 6.477 6.536 6.438 6.499 15,819,561 +0.03(+0.46%)
Feb 10, 2017 6.388 6.473 6.373 6.469 8,851,924 +0.07(+1.04%)
Feb 09, 2017 6.388 6.417 6.351 6.403 6,827,071 +0.01(+0.12%)
Feb 08, 2017 6.247 6.403 6.221 6.395 11,006,092 +0.15(+2.37%)
Feb 07, 2017 6.247 6.251 6.188 6.247 14,591,027 +0.01(+0.24%)
Feb 06, 2017 6.262 6.299 6.214 6.233 5,956,173 -0.03(-0.47%)
Feb 03, 2017 6.299 6.329 6.233 6.262 7,392,509 +0.04(+0.59%)
Feb 02, 2017 6.181 6.270 6.173 6.225 9,959,073 +0.04(+0.60%)
Feb 01, 2017 6.284 6.329 6.173 6.188 9,244,362 -0.12(-1.88%)
Jan 31, 2017 6.218 6.366 6.196 6.307 9,459,921 +0.12(+1.91%)
Jan 30, 2017 6.210 6.214 6.114 6.188 8,684,492 -0.03(-0.48%)
Jan 27, 2017 6.284 6.321 6.196 6.218 6,065,682 -0.06(-0.94%)
Jan 26, 2017 6.388 6.410 6.270 6.277 5,659,857 -0.08(-1.28%)
Jan 25, 2017 6.321 6.358 6.292 6.358 4,503,766 +0.03(+0.47%)
Jan 24, 2017 6.358 6.395 6.288 6.329 7,052,678 -0.04(-0.58%)
Jan 23, 2017 6.270 6.410 6.255 6.366 7,504,188 +0.09(+1.41%)
Jan 20, 2017 6.284 6.303 6.225 6.277 8,017,603 +0.01(+0.12%)
Jan 19, 2017 6.417 6.440 6.262 6.270 8,317,940 -0.18(-2.75%)
Jan 18, 2017 6.506 6.521 6.432 6.447 10,873,534 -0.06(-0.91%)
Jan 17, 2017 6.454 6.506 6.410 6.506 11,238,354 +0.10(+1.50%)
Jan 13, 2017 6.410 6.410 6.410 0 -0.04(-0.57%)
Jan 12, 2017 6.410 6.473 6.321 6.447 10,600,826 +0.02(+0.35%)
Jan 11, 2017 6.469 6.528 6.410 6.425 10,054,052 -0.07(-1.03%)
Jan 10, 2017 6.491 6.543 6.449 6.491 5,343,849 +0.01(+0.23%)
Jan 09, 2017 6.573 6.610 6.462 6.477 6,717,822 -0.04(-0.68%)
Jan 06, 2017 6.573 6.595 6.499 6.521 6,029,338 -0.08(-1.23%)
Jan 05, 2017 6.440 6.613 6.388 6.602 9,629,226 +0.13(+2.06%)
Jan 04, 2017 6.329 6.477 6.329 6.469 7,895,618 +0.16(+2.58%)
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.