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

Ventas Inc (NY: VTR )

46.79 +0.57 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 14.93 14.98 14.75 14.93 764,642 +0.19(+1.26%)
Jan 29, 2004 14.56 14.74 14.44 14.74 769,834 +0.30(+2.07%)
Jan 28, 2004 14.42 14.66 14.33 14.44 713,721 +0.04(+0.25%)
Jan 27, 2004 14.33 14.41 14.18 14.41 781,559 +0.15(+1.05%)
Jan 26, 2004 14.21 14.26 14.02 14.26 525,450 +0.04(+0.29%)
Jan 23, 2004 14.07 14.29 13.97 14.21 555,265 +0.14(+1.02%)
Jan 22, 2004 14.33 14.51 13.94 14.07 633,656 -0.24(-1.71%)
Jan 21, 2004 14.03 14.32 13.98 14.32 787,422 +0.49(+3.54%)
Jan 20, 2004 14.11 14.11 13.83 13.83 924,103 -0.10(-0.73%)
Jan 16, 2004 15.07 15.07 13.93 13.93 655,431 -0.08(-0.55%)
Jan 15, 2004 14.01 14.23 13.91 14.01 466,490 -0.01(-0.04%)
Jan 14, 2004 13.78 14.01 13.76 14.01 426,792 +0.28(+2.04%)
Jan 13, 2004 13.67 13.73 13.59 13.73 542,703 +0.06(+0.44%)
Jan 12, 2004 13.31 13.67 13.31 13.67 857,270 +0.36(+2.69%)
Jan 09, 2004 13.17 13.39 13.06 13.31 566,153 +0.12(+0.90%)
Jan 08, 2004 13.27 13.40 13.13 13.19 467,662 -0.06(-0.45%)
Jan 07, 2004 13.22 13.31 13.21 13.25 1,072,006 +0.07(+0.50%)
Jan 06, 2004 13.31 13.31 13.19 13.19 666,654 -0.04(-0.27%)
Jan 05, 2004 13.25 13.44 13.13 13.22 1,104,501 -0.06(-0.45%)
Jan 02, 2004 13.22 13.35 13.19 13.28 312,724 +0.15(+1.14%)
Dec 31, 2003 13.43 13.43 13.04 13.13 376,542 -0.30(-2.22%)
Dec 30, 2003 13.31 13.49 13.27 13.43 464,982 -0.03(-0.22%)
Dec 29, 2003 13.45 13.72 13.43 13.46 995,793 -0.08(-0.57%)
Dec 26, 2003 13.43 13.55 13.38 13.54 90,785 +0.11(+0.80%)
Dec 24, 2003 13.22 13.44 13.12 13.43 328,134 +0.18(+1.35%)
Dec 23, 2003 13.21 13.31 13.13 13.25 330,647 +0.06(+0.45%)
Dec 22, 2003 12.85 13.22 12.85 13.19 718,579 +0.35(+2.74%)
Dec 19, 2003 12.70 12.93 12.56 12.84 931,473 +0.20(+1.56%)
Dec 18, 2003 12.53 12.68 12.44 12.64 230,983 +0.09(+0.71%)
Dec 17, 2003 12.48 12.57 12.41 12.56 839,515 +0.02(+0.14%)
Dec 16, 2003 12.30 12.56 12.24 12.54 391,449 +0.24(+1.94%)
Dec 15, 2003 12.66 12.66 12.26 12.30 460,460 -0.21(-1.67%)
Dec 12, 2003 12.48 12.53 12.39 12.51 369,674 +0.12(+0.96%)
Dec 11, 2003 12.12 12.44 12.11 12.39 840,687 +0.28(+2.32%)
Dec 10, 2003 12.16 12.18 12.01 12.11 356,442 -0.02(-0.20%)
Dec 09, 2003 12.23 12.27 12.01 12.13 293,294 -0.11(-0.88%)
Dec 08, 2003 11.82 12.24 11.82 12.24 259,124 +0.33(+2.76%)
Dec 05, 2003 11.90 11.95 11.89 11.91 156,445 +0.03(+0.25%)
Dec 04, 2003 12.13 12.13 11.89 11.88 398,484 -0.16(-1.34%)
Dec 03, 2003 12.37 12.37 12.04 12.04 279,056 -0.18(-1.47%)
Dec 02, 2003 12.21 12.49 12.18 12.22 403,677 +0.16(+1.34%)
Dec 01, 2003 12.03 12.11 11.99 12.06 286,259 +0.11(+0.90%)
Nov 28, 2003 12.06 12.08 11.95 11.95 94,805 +0.00(+0.00%)
Nov 26, 2003 11.79 11.95 11.74 11.95 749,902 +0.22(+1.88%)
Nov 25, 2003 11.67 11.77 11.66 11.73 303,176 +0.10(+0.87%)
Nov 24, 2003 11.53 11.70 11.52 11.63 383,912 +0.14(+1.19%)
Nov 21, 2003 11.69 11.70 11.51 11.49 592,786 -0.19(-1.63%)
Nov 20, 2003 11.98 11.98 11.66 11.68 531,815 -0.08(-0.66%)
Nov 19, 2003 11.80 11.87 11.80 11.76 445,720 -0.01(-0.10%)
Nov 18, 2003 11.88 11.92 11.70 11.77 617,073 -0.05(-0.40%)
Nov 17, 2003 11.75 11.82 11.71 11.82 456,440 -0.05(-0.45%)
Nov 14, 2003 11.58 11.87 11.55 11.87 756,434 +0.00(+0.00%)
Nov 13, 2003 11.87 11.93 11.80 11.87 193,631 +0.03(+0.25%)
Nov 12, 2003 11.67 11.86 11.67 11.84 820,252 +0.14(+1.22%)
Nov 11, 2003 11.79 11.76 11.66 11.70 260,129 -0.09(-0.76%)
Nov 10, 2003 11.82 11.82 11.77 11.79 565,985 -0.09(-0.75%)
Nov 07, 2003 11.99 12.05 11.83 11.88 898,307 -0.11(-0.95%)
Nov 06, 2003 11.56 12.00 11.53 11.99 1,359,438 +0.41(+3.56%)
Nov 05, 2003 11.49 11.64 11.39 11.58 396,809 -0.05(-0.41%)
Nov 04, 2003 11.49 11.64 11.48 11.63 461,401 +0.07(+0.62%)
Nov 03, 2003 11.19 11.56 11.19 11.56 483,625 +0.39(+3.53%)
Oct 31, 2003 11.46 11.53 11.13 11.16 517,410 -0.24(-2.09%)
Oct 30, 2003 11.40 11.58 11.30 11.40 290,111 +0.04(+0.37%)
Oct 29, 2003 10.94 11.43 10.90 11.36 597,476 +0.50(+4.56%)
Oct 28, 2003 10.72 10.87 10.72 10.87 708,194 +0.24(+2.25%)
Oct 27, 2003 10.54 10.81 10.54 10.63 413,057 +0.14(+1.37%)
Oct 24, 2003 10.60 10.68 10.47 10.48 355,102 -0.14(-1.29%)
Oct 23, 2003 10.51 10.72 10.48 10.62 319,759 +0.02(+0.22%)
Oct 22, 2003 10.82 10.85 10.60 10.60 440,025 -0.18(-1.66%)
Oct 21, 2003 10.84 10.86 10.75 10.78 334,834 -0.04(-0.39%)
Oct 20, 2003 10.78 10.86 10.76 10.82 560,290 +0.07(+0.67%)
Oct 17, 2003 10.84 10.84 10.84 10.75 442,705 +0.00(+0.00%)
Oct 16, 2003 10.69 10.76 10.69 10.75 403,007 +0.11(+1.07%)
Oct 15, 2003 10.90 10.92 10.63 10.63 529,638 -0.17(-1.60%)
Oct 14, 2003 10.87 10.88 10.74 10.81 209,878 -0.06(-0.55%)
Oct 13, 2003 10.81 10.90 10.66 10.87 253,094 +0.06(+0.55%)
Oct 10, 2003 10.83 10.83 10.63 10.81 213,731 -0.02(-0.22%)
Oct 09, 2003 10.85 10.90 10.67 10.83 227,298 +0.04(+0.39%)
Oct 08, 2003 10.87 10.90 10.66 10.79 451,415 -0.11(-0.99%)
Oct 07, 2003 10.82 10.90 10.76 10.90 358,954 +0.10(+0.94%)
Oct 06, 2003 10.77 10.79 10.71 10.79 390,277 +0.02(+0.22%)
Oct 03, 2003 10.74 10.83 10.71 10.77 481,900 +0.14(+1.35%)
Oct 02, 2003 10.64 10.72 10.45 10.63 335,504 -0.06(-0.56%)
Oct 01, 2003 10.22 10.76 10.18 10.69 606,856 +0.47(+4.56%)
Sep 30, 2003 10.33 10.38 10.000 10.22 476,037 -0.20(-1.95%)
Sep 29, 2003 10.000 10.42 9.881 10.42 490,945 +0.42(+4.24%)
Sep 26, 2003 10.21 10.23 10.05 10.000 596,303 -0.24(-2.39%)
Sep 25, 2003 10.37 10.37 10.37 10.24 678,714 -0.08(-0.81%)
Sep 24, 2003 10.46 10.52 10.30 10.33 424,615 -0.27(-2.59%)
Sep 23, 2003 10.41 10.61 10.33 10.60 251,084 +0.20(+1.89%)
Sep 22, 2003 10.48 10.48 10.30 10.41 309,039 -0.16(-1.53%)
Sep 19, 2003 10.39 10.61 10.39 10.57 315,571 +0.12(+1.14%)
Sep 18, 2003 10.39 10.57 10.33 10.45 227,968 +0.00(+0.00%)
Sep 17, 2003 10.35 10.51 10.29 10.45 754,089 +0.09(+0.87%)
Sep 16, 2003 10.36 10.44 10.30 10.36 388,434 -0.01(-0.06%)
Sep 15, 2003 10.40 10.50 10.36 10.36 278,219 +0.01(+0.06%)
Sep 12, 2003 10.15 10.45 10.12 10.36 449,070 +0.06(+0.58%)
Sep 11, 2003 10.18 10.35 10.09 10.30 449,237 +0.06(+0.58%)
Sep 10, 2003 10.45 10.45 10.18 10.24 584,411 -0.33(-3.11%)
Sep 09, 2003 10.72 10.75 10.51 10.57 461,632 -0.11(-1.01%)
Sep 08, 2003 10.66 10.78 10.61 10.67 569,503 -0.04(-0.33%)
Sep 05, 2003 10.73 10.94 10.69 10.71 878,375 -0.02(-0.22%)
Sep 04, 2003 10.54 10.79 10.52 10.73 633,656 +0.17(+1.58%)
Sep 03, 2003 10.29 10.57 10.26 10.57 940,183 +0.27(+2.61%)
Sep 02, 2003 10.11 10.30 10.06 10.30 888,927 +0.20(+2.01%)
Aug 29, 2003 10.10 10.14 10.000 10.10 579,553 -0.01(-0.12%)
Aug 28, 2003 10.09 10.14 10.03 10.11 659,116 -0.01(-0.12%)
Aug 27, 2003 9.958 10.14 9.940 10.12 943,365 +0.16(+1.62%)
Aug 26, 2003 9.672 9.958 9.624 9.958 372,857 +0.29(+3.03%)
Aug 25, 2003 9.791 9.821 9.624 9.666 372,019 -0.04(-0.43%)
Aug 22, 2003 10.000 10.01 9.701 9.707 241,536 -0.21(-2.11%)
Aug 21, 2003 9.970 10.06 9.731 9.916 368,167 +0.04(+0.36%)
Aug 20, 2003 9.875 10.10 9.827 9.881 342,037 +0.00(+0.00%)
Aug 19, 2003 9.910 10.02 9.881 9.881 446,222 +0.07(+0.67%)
Aug 18, 2003 9.791 9.851 9.737 9.815 193,966 +0.03(+0.31%)
Aug 15, 2003 9.815 9.827 9.743 9.785 296,979 -0.01(-0.06%)
Aug 14, 2003 9.731 9.791 9.672 9.791 591,613 +0.06(+0.61%)
Aug 13, 2003 9.701 9.755 9.642 9.731 564,310 +0.06(+0.62%)
Aug 12, 2003 9.701 9.731 9.564 9.672 291,284 -0.03(-0.31%)
Aug 11, 2003 9.600 9.701 9.522 9.701 415,235 +0.11(+1.18%)
Aug 08, 2003 9.403 9.636 9.385 9.588 358,787 +0.21(+2.29%)
Aug 07, 2003 9.307 9.379 9.194 9.373 276,376 +0.07(+0.77%)
Aug 06, 2003 9.313 9.379 9.224 9.301 493,290 +0.04(+0.39%)
Aug 05, 2003 9.504 9.546 9.224 9.266 574,193 -0.26(-2.76%)
Aug 04, 2003 9.761 9.767 9.498 9.528 558,113 -0.26(-2.68%)
Aug 01, 2003 9.845 9.851 9.678 9.791 451,750 -0.09(-0.91%)
Jul 31, 2003 9.910 9.946 9.761 9.881 281,234 +0.03(+0.30%)
Jul 30, 2003 9.910 9.934 9.815 9.851 259,291 +0.03(+0.30%)
Jul 29, 2003 9.827 9.851 9.737 9.821 262,306 -0.01(-0.06%)
Jul 28, 2003 9.660 9.827 9.636 9.827 223,781 +0.21(+2.24%)
Jul 25, 2003 9.660 9.701 9.552 9.612 301,669 -0.06(-0.62%)
Jul 24, 2003 9.642 9.749 9.558 9.672 572,685 +0.18(+1.89%)
Jul 23, 2003 9.612 9.678 9.463 9.492 222,608 -0.12(-1.24%)
Jul 22, 2003 9.504 9.672 9.504 9.612 275,371 +0.15(+1.58%)
Jul 21, 2003 9.558 9.672 9.433 9.463 375,872 -0.06(-0.63%)
Jul 18, 2003 9.552 9.695 9.504 9.522 204,183 +0.00(+0.00%)
Jul 17, 2003 9.803 9.803 9.516 9.522 330,312 -0.24(-2.51%)
Jul 16, 2003 9.761 9.821 9.546 9.767 478,382 +0.19(+1.93%)
Jul 15, 2003 9.582 9.606 9.516 9.582 701,829 -0.12(-1.23%)
Jul 14, 2003 9.791 9.791 9.558 9.701 690,606 -0.04(-0.43%)
Jul 11, 2003 9.612 9.809 9.600 9.743 956,263 +0.15(+1.56%)
Jul 10, 2003 9.827 9.845 9.421 9.594 697,306 -0.23(-2.37%)
Jul 09, 2003 9.672 9.881 9.445 9.827 1,352,570 +0.14(+1.48%)
Jul 08, 2003 9.510 9.755 9.409 9.684 921,758 +0.16(+1.69%)
Jul 07, 2003 9.552 9.672 9.457 9.522 716,569 +0.24(+2.57%)
Jul 03, 2003 9.224 9.313 9.170 9.284 398,987 +0.03(+0.32%)
Jul 02, 2003 9.092 9.272 9.063 9.254 1,150,061 +0.19(+2.11%)
Jul 01, 2003 9.045 9.104 8.854 9.063 1,102,156 +0.02(+0.20%)
Jun 30, 2003 9.045 9.104 8.979 9.045 1,415,048 +0.01(+0.13%)
Jun 27, 2003 9.045 9.152 8.967 9.033 509,370 +0.02(+0.20%)
Jun 26, 2003 8.842 9.075 8.836 9.015 747,222 +0.20(+2.30%)
Jun 25, 2003 8.806 8.842 8.687 8.812 480,392 +0.04(+0.41%)
Jun 24, 2003 8.537 8.776 8.537 8.776 383,242 +0.15(+1.73%)
Jun 23, 2003 8.830 8.836 8.537 8.627 741,694 -0.21(-2.36%)
Jun 20, 2003 8.692 8.889 8.645 8.836 657,441 +0.14(+1.65%)
Jun 19, 2003 8.746 8.895 8.687 8.692 310,881 -0.10(-1.15%)
Jun 18, 2003 8.889 8.889 8.549 8.794 554,930 -0.02(-0.20%)
Jun 17, 2003 8.895 8.901 8.716 8.812 384,079 +0.01(+0.14%)
Jun 16, 2003 8.860 8.901 8.698 8.800 474,697 -0.03(-0.34%)
Jun 13, 2003 8.836 8.889 8.758 8.830 259,961 +0.02(+0.27%)
Jun 12, 2003 8.907 8.937 8.794 8.806 372,857 -0.06(-0.67%)
Jun 11, 2003 8.806 8.919 8.776 8.866 442,537 +0.08(+0.95%)
Jun 10, 2003 8.585 8.830 8.579 8.782 420,427 +0.24(+2.87%)
Jun 09, 2003 8.585 8.716 8.537 8.537 591,278 +0.00(+0.00%)
Jun 06, 2003 8.597 8.704 8.501 8.537 540,190 +0.03(+0.35%)
Jun 05, 2003 8.710 8.710 8.507 8.507 530,978 -0.17(-1.93%)
Jun 04, 2003 8.561 8.698 8.543 8.675 526,120 +0.17(+1.96%)
Jun 03, 2003 8.460 8.513 8.400 8.507 528,465 +0.07(+0.78%)
Jun 02, 2003 8.478 8.627 8.388 8.442 571,010 -0.01(-0.07%)
May 30, 2003 8.358 8.478 8.269 8.448 1,054,418 +0.09(+1.07%)
May 29, 2003 8.555 8.627 8.239 8.358 2,306,154 -0.30(-3.45%)
May 28, 2003 8.716 8.746 8.567 8.657 712,214 -0.01(-0.14%)
May 27, 2003 8.549 8.746 8.430 8.669 765,647 +0.08(+0.90%)
May 23, 2003 8.448 8.597 8.418 8.591 886,582 +0.13(+1.55%)
May 22, 2003 8.478 8.489 8.388 8.460 568,498 +0.10(+1.14%)
May 21, 2003 8.358 8.394 8.263 8.364 642,198 +0.07(+0.79%)
May 20, 2003 8.179 8.328 8.179 8.298 359,624 +0.09(+1.09%)
May 19, 2003 8.251 8.263 8.167 8.209 573,858 -0.04(-0.51%)
May 16, 2003 8.149 8.251 8.119 8.251 1,755,075 +0.04(+0.51%)
May 15, 2003 8.364 8.394 7.910 8.209 3,946,491 -0.06(-0.72%)
May 14, 2003 8.209 8.275 8.119 8.269 763,972 +0.04(+0.51%)
May 13, 2003 8.060 8.239 8.030 8.227 687,926 +0.08(+1.03%)
May 12, 2003 8.107 8.167 8.084 8.143 377,379 -0.02(-0.29%)
May 09, 2003 7.946 8.167 7.946 8.167 394,129 +0.16(+2.01%)
May 08, 2003 7.940 8.030 7.922 8.006 599,486 -0.02(-0.22%)
May 07, 2003 7.916 8.095 7.881 8.024 632,986 +0.10(+1.20%)
May 06, 2003 7.833 8.000 7.821 7.928 510,375 +0.01(+0.15%)
May 05, 2003 7.815 7.970 7.791 7.916 387,429 +0.10(+1.30%)
May 02, 2003 7.761 7.910 7.743 7.815 610,038 +0.08(+1.00%)
May 01, 2003 7.731 7.761 7.588 7.737 990,936 -0.02(-0.31%)
Apr 30, 2003 7.642 7.809 7.642 7.761 575,198 +0.15(+1.96%)
Apr 29, 2003 7.642 7.797 7.612 7.612 616,403 -0.06(-0.78%)
Apr 28, 2003 7.821 7.851 7.672 7.672 906,180 -0.09(-1.15%)
Apr 25, 2003 7.821 7.845 7.707 7.761 592,283 -0.06(-0.76%)
Apr 24, 2003 7.791 7.910 7.779 7.821 961,288 +0.04(+0.54%)
Apr 23, 2003 7.791 7.791 7.695 7.779 2,187,228 -0.01(-0.15%)
Apr 22, 2003 7.660 7.791 7.618 7.791 820,252 +0.10(+1.32%)
Apr 21, 2003 7.701 7.749 7.552 7.690 439,522 +0.12(+1.58%)
Apr 17, 2003 7.588 7.666 7.540 7.570 1,072,341 +0.04(+0.56%)
Apr 16, 2003 7.481 7.564 7.373 7.528 750,907 +0.08(+1.04%)
Apr 15, 2003 7.457 7.492 7.331 7.451 1,173,512 +0.05(+0.73%)
Apr 14, 2003 7.337 7.403 7.331 7.397 237,516 +0.09(+1.23%)
Apr 11, 2003 7.421 7.421 7.170 7.307 554,763 -0.05(-0.73%)
Apr 10, 2003 7.254 7.403 7.254 7.361 429,807 +0.08(+1.07%)
Apr 09, 2003 7.212 7.284 7.176 7.284 513,055 +0.07(+0.91%)
Apr 08, 2003 7.164 7.242 7.158 7.218 1,211,869 +0.02(+0.33%)
Apr 07, 2003 7.092 7.224 7.087 7.194 321,601 +0.15(+2.12%)
Apr 04, 2003 7.134 7.140 7.045 7.045 752,079 -0.04(-0.59%)
Apr 03, 2003 7.158 7.158 7.087 7.087 247,566 -0.07(-1.00%)
Apr 02, 2003 7.075 7.164 7.021 7.158 1,316,725 +0.13(+1.78%)
Apr 01, 2003 6.985 7.039 6.967 7.033 648,898 +0.11(+1.55%)
Mar 31, 2003 7.045 7.069 6.878 6.925 992,276 -0.06(-0.85%)
Mar 28, 2003 7.045 7.104 6.973 6.985 344,214 -0.06(-0.85%)
Mar 27, 2003 7.104 7.128 6.955 7.045 219,593 -0.06(-0.84%)
Mar 26, 2003 6.836 7.134 6.836 7.104 879,882 +0.27(+3.93%)
Mar 25, 2003 6.866 6.884 6.788 6.836 1,709,180 -0.27(-3.78%)
Mar 24, 2003 7.164 7.164 7.045 7.104 501,498 -0.11(-1.57%)
Mar 21, 2003 7.164 7.218 7.134 7.218 167,501 +0.05(+0.75%)
Mar 20, 2003 7.164 7.194 7.092 7.164 461,465 -0.05(-0.74%)
Mar 19, 2003 7.158 7.218 7.104 7.218 242,206 +0.07(+1.00%)
Mar 18, 2003 7.272 7.272 7.051 7.146 300,999 -0.04(-0.50%)
Mar 17, 2003 6.985 7.194 6.985 7.182 378,719 +0.20(+2.82%)
Mar 14, 2003 7.164 7.164 6.955 6.985 369,172 -0.14(-1.93%)
Mar 13, 2003 7.134 7.134 6.949 7.122 596,806 +0.05(+0.68%)
Mar 12, 2003 7.063 7.146 7.045 7.075 208,371 -0.05(-0.67%)
Mar 11, 2003 7.104 7.194 7.092 7.122 439,857 +0.02(+0.25%)
Mar 10, 2003 7.212 7.212 7.092 7.104 396,642 -0.07(-0.92%)
Mar 07, 2003 7.063 7.224 7.063 7.170 390,109 +0.04(+0.59%)
Mar 06, 2003 7.307 7.307 7.104 7.128 200,498 -0.17(-2.29%)
Mar 05, 2003 7.284 7.307 7.224 7.295 390,947 +0.01(+0.16%)
Mar 04, 2003 7.194 7.284 7.170 7.284 262,976 +0.07(+0.99%)
Mar 03, 2003 7.194 7.284 7.146 7.212 587,091 +0.05(+0.67%)
Feb 28, 2003 7.075 7.218 7.015 7.164 1,131,134 -0.05(-0.66%)
Feb 27, 2003 7.164 7.224 7.122 7.212 602,333 +0.13(+1.86%)
Feb 26, 2003 7.015 7.122 6.979 7.081 444,212 +0.10(+1.45%)
Feb 25, 2003 6.943 7.009 6.812 6.979 435,670 +0.13(+1.92%)
Feb 24, 2003 6.764 6.973 6.722 6.848 398,149 +0.09(+1.33%)
Feb 21, 2003 6.776 6.794 6.687 6.758 232,323 +0.04(+0.62%)
Feb 20, 2003 6.663 6.716 6.615 6.716 264,316 +0.01(+0.09%)
Feb 19, 2003 6.818 6.818 6.663 6.710 258,789 -0.01(-0.18%)
Feb 18, 2003 6.692 6.746 6.663 6.722 268,336 +0.04(+0.54%)
Feb 14, 2003 6.734 6.782 6.657 6.687 349,072 -0.05(-0.71%)
Feb 13, 2003 6.746 6.746 6.657 6.734 351,249 +0.01(+0.09%)
Feb 12, 2003 6.776 6.806 6.698 6.728 200,163 -0.04(-0.53%)
Feb 11, 2003 6.806 6.812 6.722 6.764 242,373 -0.05(-0.79%)
Feb 10, 2003 6.836 6.848 6.716 6.818 203,848 +0.08(+1.24%)
Feb 07, 2003 6.895 6.901 6.734 6.734 159,460 -0.14(-2.08%)
Feb 06, 2003 6.842 6.913 6.806 6.878 335,002 +0.10(+1.41%)
Feb 05, 2003 6.776 6.794 6.716 6.782 342,372 +0.05(+0.71%)
Feb 04, 2003 6.716 6.770 6.687 6.734 539,018 +0.03(+0.45%)
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.