Indicators

Ventas Inc (NY: VTR )

47.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.78	21.19	20.65	21.07	5,399,877	-0.12(-0.56%)
Jul 30, 2009	20.13	21.52	20.06	21.19	9,027,990	+1.63(+8.33%)
Jul 29, 2009	19.80	19.99	19.49	19.56	3,519,866	-0.34(-1.71%)
Jul 28, 2009	19.80	20.04	19.57	19.90	3,618,696	-0.01(-0.06%)
Jul 27, 2009	19.82	20.10	19.62	19.92	2,735,944	+0.19(+0.94%)
Jul 24, 2009	19.31	19.86	19.19	19.73	750	+0.14(+0.73%)
Jul 23, 2009	18.97	19.76	18.87	19.59	5,460,541	+0.69(+3.63%)
Jul 22, 2009	18.94	19.26	18.81	18.90	3,845,719	-0.26(-1.37%)
Jul 21, 2009	19.02	19.25	18.73	19.16	3,429,551	+0.14(+0.75%)
Jul 20, 2009	18.47	19.04	18.47	19.02	3,432,457	+0.63(+3.41%)
Jul 17, 2009	18.50	18.54	18.14	18.39	3,596,762	-0.13(-0.71%)
Jul 16, 2009	18.08	18.69	17.94	18.53	3,389,495	+0.25(+1.37%)
Jul 15, 2009	17.88	18.51	17.67	18.27	5,232,132	+0.63(+3.55%)
Jul 14, 2009	17.40	17.73	17.20	17.65	2,995,199	+0.14(+0.82%)
Jul 13, 2009	17.09	17.53	17.07	17.50	5,866,059	+0.81(+4.83%)
Jul 10, 2009	16.76	16.96	16.36	16.70	3,703,279	-0.14(-0.82%)
Jul 09, 2009	17.33	17.40	16.79	16.84	3,935,771	-1.30(-7.18%)

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.