Indicators

Ventas Inc (NY: VTR )

48.72 -0.19 (-0.39%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	50.11	50.79	49.89	50.78	2,877,079	+0.76(+1.51%)
Mar 27, 2013	49.73	50.05	49.65	50.02	1,430,652	+0.08(+0.17%)
Mar 26, 2013	49.56	50.08	49.48	49.94	1,409,146	+0.51(+1.02%)
Mar 25, 2013	49.40	49.70	49.27	49.43	1,708,630	+0.19(+0.39%)
Mar 22, 2013	48.74	49.29	48.71	49.24	1,427,819	+0.51(+1.04%)
Mar 21, 2013	48.74	49.06	48.61	48.73	1,779,445	+0.08(+0.17%)
Mar 20, 2013	48.70	48.90	48.52	48.65	1,863,310	+0.17(+0.34%)
Mar 19, 2013	48.65	48.78	48.34	48.48	1,554,258	-0.22(-0.46%)
Mar 18, 2013	48.68	48.88	48.52	48.70	2,281,031	-0.33(-0.68%)
Mar 15, 2013	48.65	49.11	48.43	49.04	3,198,187	+0.12(+0.24%)
Mar 14, 2013	48.87	49.27	48.80	48.92	1,595,803	+0.15(+0.31%)
Mar 13, 2013	48.91	49.06	48.60	48.77	1,434,248	-0.11(-0.23%)
Mar 12, 2013	49.11	49.18	48.70	48.88	1,528,875	-0.10(-0.20%)
Mar 11, 2013	48.86	48.97	48.63	48.97	1,343,872	+0.18(+0.37%)
Mar 08, 2013	49.25	49.25	48.43	48.79	2,433,429	-0.35(-0.71%)
Mar 07, 2013	49.15	49.48	49.08	49.14	2,245,134	-0.04(-0.08%)
Mar 06, 2013	49.76	49.76	48.99	49.18	1,672,942	-0.17(-0.34%)
Mar 05, 2013	49.44	49.55	49.08	49.35	2,056,051	+0.14(+0.28%)
Mar 04, 2013	48.88	49.55	48.76	49.21	2,217,450	+0.24(+0.49%)

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.