Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vereit Inc (NY: VER )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.329 6.360 6.291 6.352 10,357,300 +0.03(+0.48%)
Jul 28, 2017 6.368 6.417 6.314 6.322 10,450,076 -0.04(-0.60%)
Jul 27, 2017 6.368 6.467 6.291 6.360 14,183,142 -0.01(-0.12%)
Jul 26, 2017 6.390 6.413 6.322 6.368 12,841,885 -0.02(-0.24%)
Jul 25, 2017 6.429 6.429 6.337 6.383 13,160,642 -0.04(-0.60%)
Jul 24, 2017 6.436 6.475 6.390 6.421 4,757,554 -0.02(-0.24%)
Jul 21, 2017 6.429 6.463 6.360 6.436 6,125,122 -0.01(-0.12%)
Jul 20, 2017 6.490 6.429 6.444 7,481,222 -0.04(-0.59%)
Jul 19, 2017 6.429 6.490 6.394 6.482 6,536,110 +0.06(+0.95%)
Jul 18, 2017 6.429 6.467 6.368 6.421 7,233,326 -0.02(-0.36%)
Jul 17, 2017 6.398 6.482 6.360 6.444 9,036,061 +0.06(+0.96%)
Jul 14, 2017 6.238 6.390 6.238 6.383 10,557,380 +0.15(+2.45%)
Jul 13, 2017 6.207 6.245 6.184 6.230 12,427,165 +0.02(+0.37%)
Jul 12, 2017 6.131 6.268 6.131 6.207 8,506,059 +0.15(+2.40%)
Jul 11, 2017 6.108 6.123 6.035 6.062 7,870,888 -0.04(-0.63%)
Jul 10, 2017 6.230 6.299 6.085 6.100 16,437,847 -0.12(-1.97%)
Jul 07, 2017 6.207 6.245 6.153 6.222 5,977,793 +0.02(+0.37%)
Jul 06, 2017 6.230 6.322 6.192 6.199 7,428,570 -0.07(-1.10%)
Jul 05, 2017 6.383 6.436 6.253 6.268 10,853,775 -0.12(-1.91%)
Jul 03, 2017 6.253 6.398 6.230 6.390 4,125,014 +0.17(+2.70%)
Jun 30, 2017 6.276 6.322 6.222 6.222 9,762,115 -0.05(-0.73%)
Jun 29, 2017 6.322 6.352 6.215 6.268 10,492,617 -0.05(-0.73%)
Jun 28, 2017 6.222 6.337 6.184 6.314 9,904,894 +0.14(+2.32%)
Jun 27, 2017 6.276 6.321 6.171 6.171 11,809,600 -0.11(-1.79%)
Jun 26, 2017 6.103 6.321 6.096 6.283 12,411,185 +0.23(+3.72%)
Jun 23, 2017 6.013 6.103 5.990 6.058 13,398,097 +0.05(+0.75%)
Jun 22, 2017 6.043 6.043 5.923 6.013 30,268,800 -0.03(-0.50%)
Jun 21, 2017 6.163 6.186 5.998 6.043 21,102,786 -0.12(-1.95%)
Jun 20, 2017 6.298 6.302 6.111 6.163 23,775,584 -0.12(-1.91%)
Jun 19, 2017 6.298 6.336 6.246 6.283 7,600,945 -0.01(-0.12%)
Jun 16, 2017 6.366 6.389 6.276 6.291 14,123,010 -0.06(-0.95%)
Jun 15, 2017 6.306 6.419 6.295 6.351 11,031,565 -0.02(-0.24%)
Jun 14, 2017 6.329 6.381 6.298 6.366 11,442,531 +0.06(+0.95%)
Jun 13, 2017 6.298 6.306 6.223 6.306 11,324,543 +0.02(+0.36%)
Jun 12, 2017 6.246 6.355 6.156 6.283 26,462,848 +0.03(+0.48%)
Jun 09, 2017 6.261 6.306 6.186 6.253 20,889,358 -0.03(-0.48%)
Jun 08, 2017 6.276 6.351 6.178 6.283 24,378,498 -0.02(-0.24%)
Jun 07, 2017 6.126 6.302 6.118 6.298 17,488,348 +0.18(+2.95%)
Jun 06, 2017 6.163 6.163 6.073 6.118 9,812,480 -0.02(-0.37%)
Jun 05, 2017 6.231 6.261 6.126 6.141 9,232,463 -0.14(-2.27%)
Jun 02, 2017 6.261 6.336 6.238 6.283 21,646,364 +0.08(+1.21%)
Jun 01, 2017 6.178 6.306 6.111 6.208 19,475,586 -0.01(-0.12%)
May 31, 2017 6.193 6.216 6.088 6.216 23,683,592 +0.02(+0.36%)
May 30, 2017 6.246 6.283 6.186 6.193 12,816,527 -0.07(-1.08%)
May 26, 2017 6.268 6.306 6.231 6.261 16,871,408 -0.02(-0.36%)
May 25, 2017 6.163 6.314 6.141 6.283 35,199,808 +0.14(+2.33%)
May 24, 2017 6.050 6.163 6.043 6.141 17,400,094 +0.10(+1.62%)
May 23, 2017 5.930 6.103 5.923 6.043 33,357,596 +0.16(+2.68%)
May 22, 2017 5.840 5.923 5.832 5.885 13,266,364 +0.05(+0.90%)
May 19, 2017 5.735 5.900 5.712 5.832 13,418,189 +0.09(+1.57%)
May 18, 2017 5.667 5.754 5.652 5.742 10,210,069 +0.08(+1.46%)
May 17, 2017 5.637 5.720 5.607 5.660 11,038,049 +0.03(+0.53%)
May 16, 2017 5.682 5.697 5.592 5.630 11,935,067 -0.06(-1.06%)
May 15, 2017 5.675 5.810 5.667 5.690 10,868,050 +0.05(+0.93%)
May 12, 2017 5.675 5.720 5.614 5.637 9,200,627 -0.04(-0.66%)
May 11, 2017 5.720 5.720 5.622 5.675 12,791,717 -0.06(-1.05%)
May 10, 2017 5.750 5.840 5.720 5.735 14,894,127 -0.04(-0.65%)
May 09, 2017 5.750 5.806 5.697 5.772 23,485,730 +0.04(+0.66%)
May 08, 2017 5.885 5.915 5.690 5.735 20,437,010 -0.17(-2.80%)
May 05, 2017 5.923 5.953 5.832 5.900 17,321,480 +0.14(+2.35%)
May 04, 2017 6.148 6.178 5.592 5.765 30,011,386 -0.40(-6.46%)
May 03, 2017 6.306 6.329 6.103 6.163 16,101,819 -0.11(-1.80%)
May 02, 2017 6.321 6.336 6.265 6.276 8,039,183 -0.05(-0.71%)
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.