Indicators

Ventas Inc (NY: VTR )

62.17 -0.03 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.99	12.13	11.90	12.05	431,329	+0.05(+0.43%)
May 27, 2004	11.88	12.02	11.80	11.99	829,166	+0.22(+1.84%)
May 26, 2004	11.67	11.82	11.57	11.78	523,673	+0.05(+0.40%)
May 25, 2004	11.55	11.73	11.38	11.73	1,437,828	+0.21(+1.79%)
May 24, 2004	11.43	11.62	11.36	11.52	742,048	+0.09(+0.81%)
May 21, 2004	11.48	11.52	11.22	11.43	874,080	+0.12(+1.10%)
May 20, 2004	11.21	11.31	11.17	11.31	990,818	+0.10(+0.88%)
May 19, 2004	11.49	11.61	11.19	11.21	1,261,850	-0.13(-1.14%)
May 18, 2004	11.16	11.34	11.16	11.34	641,766	+0.18(+1.62%)
May 17, 2004	10.72	11.29	10.62	11.16	829,166	+0.15(+1.36%)
May 14, 2004	10.90	11.15	10.90	11.01	695,392	+0.09(+0.80%)
May 13, 2004	10.96	11.07	10.88	10.92	785,413	-0.11(-1.03%)
May 12, 2004	11.05	11.06	10.68	11.03	896,730	-0.06(-0.56%)
May 11, 2004	10.85	11.36	10.85	11.10	832,263	+0.20(+1.80%)
May 10, 2004	11.34	11.34	10.68	10.90	1,499,004	-0.44(-3.87%)
May 07, 2004	11.74	11.78	11.34	11.34	1,075,806	-0.53(-4.48%)
May 06, 2004	11.80	12.01	11.56	11.87	1,086,647	+0.12(+1.01%)
May 05, 2004	11.83	11.88	11.73	11.75	499,087	-0.04(-0.31%)
May 04, 2004	11.72	11.96	11.66	11.79	999,336	+0.19(+1.65%)

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.