Indicators

Ventas Inc (NY: VTR )

47.61 +0.06 (+0.13%)

Streaming Delayed Price Updated: 11:45 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	38.50	38.58	38.09	38.46	3,641,796	+0.16(+0.43%)
Jan 30, 2012	38.48	38.50	38.10	38.30	2,443,288	-0.50(-1.29%)
Jan 27, 2012	38.82	38.94	38.41	38.80	2,680,903	-0.11(-0.27%)
Jan 26, 2012	38.46	38.90	38.20	38.90	3,935,306	+0.70(+1.83%)
Jan 25, 2012	37.72	38.26	37.35	38.21	4,004,796	+0.35(+0.92%)
Jan 24, 2012	37.33	37.86	37.27	37.86	3,318,538	+0.30(+0.81%)
Jan 23, 2012	37.26	37.60	37.14	37.55	3,021,574	+0.34(+0.90%)
Jan 20, 2012	36.94	37.22	36.70	37.22	4,498,898	+0.26(+0.71%)
Jan 19, 2012	36.89	37.07	36.65	36.95	3,637,490	+0.22(+0.59%)
Jan 18, 2012	36.54	36.89	36.42	36.73	2,862,499	+0.13(+0.34%)
Jan 17, 2012	36.42	36.83	36.38	36.61	3,375,347	+0.36(+1.00%)
Jan 13, 2012	35.61	36.35	35.61	36.25	6,819,036	+0.36(+1.01%)
Jan 12, 2012	36.17	36.23	35.59	35.88	3,248,221	-0.17(-0.48%)
Jan 11, 2012	35.84	36.11	35.67	36.06	3,170,816	+0.18(+0.50%)
Jan 10, 2012	35.80	35.96	35.56	35.88	3,885,677	+0.47(+1.32%)
Jan 09, 2012	35.50	35.58	35.25	35.41	1,686,724	-0.01(-0.04%)
Jan 06, 2012	35.59	35.70	35.32	35.42	3,282,420	-0.16(-0.44%)
Jan 05, 2012	35.43	35.62	35.12	35.58	3,117,410	+0.09(+0.26%)

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.