Indicators

Ventas Inc (NY: VTR )

48.74 -0.17 (-0.35%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	33.15	33.53	33.13	33.46	1,195,622	+0.23(+0.70%)
Oct 28, 2010	33.40	33.48	32.76	33.23	993,755	+0.04(+0.11%)
Oct 27, 2010	33.46	33.72	32.99	33.19	1,691,243	-0.19(-0.58%)
Oct 25, 2010	32.97	33.57	32.80	33.38	3,216,673	+0.68(+2.08%)
Oct 22, 2010	34.17	34.25	32.68	32.70	5,712,298	-1.50(-4.38%)
Oct 21, 2010	34.46	34.60	33.96	34.20	1,742,465	-0.14(-0.42%)
Oct 20, 2010	33.67	34.53	33.67	34.35	2,371,616	+0.72(+2.16%)
Oct 19, 2010	33.68	34.11	33.47	33.62	2,247,451	-0.38(-1.12%)
Oct 18, 2010	33.42	34.01	33.42	34.00	2,149,983	+0.54(+1.61%)
Oct 15, 2010	33.95	34.14	33.42	33.47	2,140,322	-0.36(-1.05%)
Oct 14, 2010	33.85	34.12	33.62	33.82	1,338,393	-0.17(-0.50%)
Oct 13, 2010	33.87	34.22	33.67	33.99	2,116,129	+0.32(+0.95%)
Oct 12, 2010	33.43	33.73	33.27	33.67	1,846,152	+0.06(+0.19%)
Oct 11, 2010	33.60	33.76	33.55	33.61	1,866,034	-0.01(-0.02%)
Oct 08, 2010	33.62	33.80	33.47	33.62	2,607,914	-0.10(-0.30%)
Oct 07, 2010	33.97	34.10	33.60	33.72	2,084,997	-0.05(-0.15%)
Oct 06, 2010	33.86	33.87	33.49	33.77	1,860,895	-0.11(-0.31%)
Oct 05, 2010	33.15	33.93	32.98	33.87	3,553,712	+1.09(+3.32%)
Oct 04, 2010	32.09	32.80	32.03	32.78	2,408,509	+0.52(+1.61%)

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.