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 (%)
Aug 31, 2018 7.820 7.820 7.820 0 +0.04(+0.51%)
Aug 30, 2018 7.900 7.905 7.780 7.780 5,019,436 -0.11(-1.39%)
Aug 29, 2018 7.880 7.930 7.830 7.890 4,889,025 +0.01(+0.13%)
Aug 28, 2018 7.800 7.890 7.765 7.880 5,074,005 +0.09(+1.16%)
Aug 27, 2018 7.830 7.850 7.745 7.790 8,538,148 -0.04(-0.51%)
Aug 24, 2018 7.790 7.850 7.740 7.830 4,101,600 +0.05(+0.64%)
Aug 23, 2018 7.830 7.855 7.780 7.780 4,131,798 -0.06(-0.77%)
Aug 22, 2018 7.930 7.959 7.820 7.840 11,323,455 -0.09(-1.13%)
Aug 21, 2018 7.950 7.980 7.905 7.930 8,292,878 -0.01(-0.13%)
Aug 20, 2018 7.970 8.000 7.910 7.940 7,590,189 -0.02(-0.25%)
Aug 17, 2018 7.920 7.960 7.870 7.960 8,779,400 +0.02(+0.25%)
Aug 16, 2018 7.870 7.970 7.850 7.940 9,194,178 +0.07(+0.89%)
Aug 15, 2018 7.640 7.870 7.630 7.870 16,836,544 +0.21(+2.74%)
Aug 14, 2018 7.580 7.700 7.510 7.660 6,458,896 +0.10(+1.32%)
Aug 13, 2018 7.560 7.620 7.520 7.560 6,387,086 +0.01(+0.13%)
Aug 10, 2018 7.610 7.650 7.540 7.550 8,767,400 -0.10(-1.31%)
Aug 09, 2018 7.660 7.730 7.620 7.650 6,497,007 +0.00(+0.00%)
Aug 08, 2018 7.710 7.710 7.630 7.650 6,851,923 -0.06(-0.78%)
Aug 07, 2018 7.690 7.720 7.620 7.710 9,717,415 +0.02(+0.26%)
Aug 06, 2018 7.700 7.705 7.630 7.690 11,033,780 +0.00(+0.00%)
Aug 03, 2018 7.480 7.730 7.450 7.690 8,515,600 -0.02(-0.26%)
Aug 02, 2018 7.630 7.710 7.600 7.710 6,894,730 +0.06(+0.78%)
Aug 01, 2018 7.590 7.670 7.500 7.650 5,288,735 +0.02(+0.26%)
Jul 31, 2018 7.540 7.680 7.480 7.630 6,651,222 +0.13(+1.73%)
Jul 30, 2018 7.470 7.510 7.410 7.500 7,113,030 +0.05(+0.67%)
Jul 27, 2018 7.540 7.550 7.410 7.450 4,885,500 -0.08(-1.06%)
Jul 26, 2018 7.510 7.565 7.500 7.530 5,913,566 +0.02(+0.27%)
Jul 25, 2018 7.430 7.535 7.430 7.510 5,114,662 +0.05(+0.67%)
Jul 24, 2018 7.470 7.480 7.430 7.460 6,644,833 +0.01(+0.13%)
Jul 23, 2018 7.370 7.480 7.365 7.450 15,777,110 +0.06(+0.81%)
Jul 20, 2018 7.520 7.530 7.380 7.390 7,456,518 -0.11(-1.47%)
Jul 19, 2018 7.410 7.510 7.385 7.500 13,961,072 +0.08(+1.08%)
Jul 18, 2018 7.460 7.480 7.370 7.420 6,852,986 -0.04(-0.54%)
Jul 17, 2018 7.550 7.570 7.445 7.460 5,043,793 -0.07(-0.93%)
Jul 16, 2018 7.680 7.680 7.515 7.530 7,091,588 -0.16(-2.08%)
Jul 13, 2018 7.680 7.710 7.640 7.690 4,614,979 +0.01(+0.13%)
Jul 12, 2018 7.690 7.710 7.630 7.680 5,470,276 +0.00(+0.00%)
Jul 11, 2018 7.670 7.750 7.655 7.680 8,623,903 +0.01(+0.13%)
Jul 10, 2018 7.670 7.700 7.620 7.670 7,083,444 +0.01(+0.13%)
Jul 09, 2018 7.700 7.710 7.620 7.660 8,304,497 -0.04(-0.52%)
Jul 06, 2018 7.550 7.700 7.550 7.700 5,330,113 +0.11(+1.45%)
Jul 05, 2018 7.550 7.610 7.480 7.590 6,835,077 +0.09(+1.20%)
Jul 03, 2018 7.500 7.500 7.500 0 +0.06(+0.81%)
Jul 02, 2018 7.440 7.515 7.360 7.440 13,789,299 +0.00(+0.00%)
Jun 29, 2018 7.370 7.510 7.330 7.440 8,779,470 +0.04(+0.54%)
Jun 28, 2018 7.340 7.430 7.220 7.400 15,688,733 -0.08(-1.07%)
Jun 27, 2018 7.530 7.540 7.465 7.480 8,106,216 +0.00(+0.00%)
Jun 26, 2018 7.510 7.530 7.430 7.480 8,322,673 -0.02(-0.27%)
Jun 25, 2018 7.540 7.570 7.455 7.500 8,450,243 -0.04(-0.53%)
Jun 22, 2018 7.430 7.540 7.370 7.540 14,789,671 +0.16(+2.17%)
Jun 21, 2018 7.380 7.475 7.360 7.380 14,820,620 +0.00(+0.00%)
Jun 20, 2018 7.340 7.395 7.300 7.380 8,764,630 +0.06(+0.82%)
Jun 19, 2018 7.300 7.375 7.270 7.320 18,807,040 +0.01(+0.14%)
Jun 18, 2018 7.270 7.315 7.240 7.310 6,326,037 +0.02(+0.27%)
Jun 15, 2018 7.310 7.240 7.290 19,289,662 +0.05(+0.69%)
Jun 14, 2018 7.300 7.300 7.220 7.240 8,699,820 -0.02(-0.28%)
Jun 13, 2018 7.270 7.300 7.190 7.260 15,519,065 +0.01(+0.14%)
Jun 12, 2018 7.170 7.270 7.130 7.250 10,811,318 +0.05(+0.69%)
Jun 11, 2018 7.180 7.270 7.160 7.200 18,091,488 +0.02(+0.28%)
Jun 08, 2018 7.150 7.190 7.110 7.180 5,557,672 +0.03(+0.42%)
Jun 07, 2018 7.090 7.150 7.060 7.150 5,571,759 +0.07(+0.99%)
Jun 06, 2018 7.010 7.080 6,649,586 +0.02(+0.28%)
Jun 05, 2018 7.080 7.100 7.030 7.060 9,555,262 +0.01(+0.14%)
Jun 04, 2018 7.070 7.090 6.970 7.050 12,768,899 +0.00(+0.00%)
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.