Indicators

Ventas Inc (NY: VTR )

48.75 -0.16 (-0.33%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	43.94	44.46	43.77	44.42	1,677,717	+0.48(+1.09%)
Dec 28, 2012	44.04	44.45	43.94	43.94	1,063,355	-0.30(-0.67%)
Dec 27, 2012	44.17	44.39	43.75	44.24	1,138,494	+0.10(+0.23%)
Dec 26, 2012	44.46	44.46	43.95	44.13	1,177,166	-0.28(-0.63%)
Dec 24, 2012	43.99	44.53	43.82	44.41	924,619	+0.43(+0.97%)
Dec 21, 2012	44.08	44.26	43.92	43.99	4,124,945	-0.47(-1.05%)
Dec 20, 2012	43.83	44.46	43.75	44.46	1,557,471	+0.69(+1.57%)
Dec 19, 2012	43.88	44.13	43.73	43.77	1,675,757	-0.14(-0.31%)
Dec 18, 2012	43.65	43.93	43.51	43.91	2,325,316	+0.35(+0.80%)
Dec 17, 2012	43.25	43.56	43.14	43.56	2,743,177	+0.47(+1.08%)
Dec 14, 2012	43.73	43.74	43.03	43.09	2,811,191	-0.58(-1.32%)
Dec 13, 2012	44.61	44.65	43.42	43.66	2,524,984	-0.63(-1.41%)
Dec 12, 2012	44.26	44.45	43.60	44.29	2,886,001	-0.20(-0.44%)
Dec 11, 2012	44.36	44.56	44.17	44.49	1,613,690	+0.25(+0.57%)
Dec 10, 2012	44.45	44.49	44.16	44.24	1,532,167	-0.17(-0.38%)
Dec 07, 2012	44.23	44.46	44.09	44.41	1,768,715	+0.26(+0.59%)
Dec 06, 2012	43.76	44.17	43.75	44.15	1,671,797	+0.50(+1.15%)
Dec 05, 2012	43.89	44.01	43.45	43.64	2,185,042	-0.27(-0.60%)

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.