Indicators

Ventas Inc (NY: VTR )

48.91 +0.20 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.982	8.036	7.898	8.006	341,702	+0.02(+0.30%)
Sep 27, 2002	7.928	8.030	7.875	7.982	353,594	+0.05(+0.60%)
Sep 26, 2002	7.821	7.946	7.773	7.934	594,461	+0.17(+2.23%)
Sep 25, 2002	7.791	7.821	7.761	7.761	64,571,640	+0.03(+0.39%)
Sep 24, 2002	7.761	7.797	7.731	7.731	254,936	-0.05(-0.69%)
Sep 23, 2002	7.761	7.821	7.761	7.785	279,056	-0.02(-0.31%)
Sep 20, 2002	7.797	7.845	7.761	7.809	294,634	+0.07(+0.93%)
Sep 19, 2002	7.713	7.791	7.660	7.737	469,170	+0.02(+0.31%)
Sep 18, 2002	7.672	7.755	7.624	7.713	298,151	-0.01(-0.15%)
Sep 17, 2002	7.761	7.761	7.701	7.725	256,109	-0.07(-0.84%)
Sep 16, 2002	7.761	7.875	7.737	7.791	222,776	+0.00(+0.00%)
Sep 13, 2002	7.731	7.869	7.731	7.791	213,396	+0.01(+0.15%)
Sep 12, 2002	7.821	7.833	7.701	7.779	634,493	+0.01(+0.15%)
Sep 11, 2002	7.761	7.851	7.737	7.767	149,243	-0.05(-0.69%)
Sep 10, 2002	7.881	7.881	7.731	7.821	216,076	+0.00(+0.00%)
Sep 09, 2002	7.821	7.904	7.791	7.821	205,356	-0.06(-0.76%)
Sep 06, 2002	7.731	7.904	7.731	7.881	310,881	+0.14(+1.77%)
Sep 05, 2002	7.898	7.898	7.725	7.743	410,712	-0.10(-1.22%)
Sep 04, 2002	7.731	7.845	7.731	7.839	485,417	+0.11(+1.39%)

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.