Indicators

Ventas Inc (NY: VTR )

47.50 +0.31 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.84	35.15	34.73	35.01	3,246,614	+0.31(+0.88%)
May 23, 2011	34.69	34.95	34.57	34.71	2,018,039	-0.28(-0.80%)
May 20, 2011	35.01	35.14	34.91	34.99	2,256,205	-0.07(-0.20%)
May 19, 2011	35.44	35.44	34.82	35.06	1,941,147	-0.26(-0.74%)
May 18, 2011	34.97	35.38	34.62	35.32	2,387,380	+0.43(+1.23%)
May 17, 2011	34.55	34.98	34.55	34.89	2,483,525	+0.13(+0.39%)
May 16, 2011	34.57	34.95	34.46	34.76	2,106,621	+0.19(+0.54%)
May 13, 2011	35.47	35.59	34.54	34.57	2,231,692	-0.75(-2.13%)
May 12, 2011	34.87	35.43	34.87	35.33	1,524,561	+0.28(+0.80%)
May 11, 2011	35.70	35.70	34.85	35.05	5,426,414	+0.05(+0.15%)
May 10, 2011	34.91	35.11	34.78	34.99	2,518,643	+0.19(+0.55%)
May 09, 2011	34.77	35.01	34.64	34.80	1,290,696	-0.02(-0.06%)
May 06, 2011	35.75	35.78	34.63	34.82	1,469,996	-0.60(-1.69%)
May 05, 2011	35.61	35.82	35.07	35.42	2,987,037	-0.38(-1.05%)
May 04, 2011	36.06	36.20	35.73	35.80	2,203,528	-0.22(-0.60%)
May 03, 2011	36.13	36.28	35.48	36.02	1,960,776	-0.12(-0.34%)

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.