Indicators

Ventas Inc (NY: VTR )

47.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	36.71	36.72	36.37	36.37	1,587,620	-0.11(-0.31%)
Dec 29, 2011	36.26	36.65	36.20	36.48	1,736,971	+0.22(+0.60%)
Dec 28, 2011	36.57	36.62	36.16	36.26	1,762,088	-0.26(-0.72%)
Dec 27, 2011	36.26	36.64	36.04	36.52	1,374,455	+0.28(+0.78%)
Dec 23, 2011	36.18	36.28	35.89	36.24	1,314,395	+0.73(+2.04%)
Dec 21, 2011	35.47	35.62	35.15	35.51	1,720,997	+0.13(+0.35%)
Dec 20, 2011	35.01	35.65	34.85	35.39	2,736,854	+0.98(+2.86%)
Dec 19, 2011	35.03	35.07	34.36	34.41	2,717,260	-0.49(-1.40%)
Dec 16, 2011	35.16	35.52	34.72	34.89	3,612,513	+0.03(+0.09%)
Dec 15, 2011	34.52	35.01	34.31	34.86	2,401,155	+0.77(+2.26%)
Dec 14, 2011	33.44	34.31	33.40	34.09	3,143,041	+0.51(+1.53%)
Dec 13, 2011	34.00	34.33	33.34	33.57	2,698,072	-0.35(-1.02%)
Dec 12, 2011	34.35	34.43	33.72	33.92	2,725,598	-0.91(-2.62%)
Dec 09, 2011	34.24	34.98	34.21	34.83	2,463,388	+0.67(+1.97%)
Dec 08, 2011	34.52	34.61	34.05	34.16	3,207,785	-0.52(-1.49%)
Dec 07, 2011	34.12	34.81	33.88	34.68	2,808,082	+0.46(+1.33%)
Dec 06, 2011	33.71	34.46	33.61	34.22	2,543,422	+0.55(+1.63%)
Dec 05, 2011	33.88	33.90	33.41	33.67	2,424,332	+0.25(+0.74%)
Dec 02, 2011	33.91	34.06	33.36	33.43	3,408,000	-0.29(-0.87%)

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.