Indicators

Ventas Inc (NY: VTR )

48.91 +0.20 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	52.89	53.55	52.65	53.09	1,601,875	+0.41(+0.77%)
Nov 26, 2014	52.15	52.68	52.68	52.68	3,438,185	+0.53(+1.01%)
Nov 25, 2014	51.87	52.24	51.62	52.15	3,780,989	+0.42(+0.80%)
Nov 24, 2014	51.75	51.89	51.46	51.74	2,390,960	+0.01(+0.01%)
Nov 21, 2014	51.29	51.74	50.93	51.73	3,403,770	+0.79(+1.56%)
Nov 20, 2014	50.77	50.95	50.46	50.94	2,272,604	+0.10(+0.19%)
Nov 19, 2014	51.22	51.30	50.78	50.84	1,669,620	-0.38(-0.74%)
Nov 18, 2014	51.09	51.38	50.79	51.22	1,469,260	+0.17(+0.33%)
Nov 17, 2014	50.80	51.23	50.77	51.05	1,670,466	+0.10(+0.20%)
Nov 14, 2014	51.32	51.52	50.65	50.95	3,278,692	-0.63(-1.22%)
Nov 13, 2014	50.89	51.58	50.74	51.58	2,600,341	+0.86(+1.70%)
Nov 12, 2014	50.98	50.98	50.35	50.72	1,822,862	-0.13(-0.25%)
Nov 11, 2014	50.95	51.00	50.47	50.84	1,360,096	-0.07(-0.13%)
Nov 10, 2014	50.54	50.98	50.46	50.91	2,255,857	+0.26(+0.51%)
Nov 07, 2014	50.37	50.86	50.17	50.65	2,953,574	+0.30(+0.59%)
Nov 06, 2014	51.16	51.38	50.30	50.35	3,023,517	-0.93(-1.81%)
Nov 05, 2014	51.28	51.35	50.78	51.28	2,133,336	-0.01(-0.03%)
Nov 04, 2014	50.83	51.30	50.83	51.29	1,995,578	+0.28(+0.55%)

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.