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, 2010	32.21	32.54	31.96	32.22	14,393	+0.14(+0.43%)
Sep 29, 2010	32.18	32.23	31.89	32.08	1,368,665	-0.24(-0.73%)
Sep 28, 2010	32.17	32.35	31.64	32.32	13,702	+0.11(+0.35%)
Sep 27, 2010	32.58	32.65	32.08	32.20	1,356,365	-0.41(-1.26%)
Sep 24, 2010	32.16	32.70	32.03	32.62	1,709,554	+0.85(+2.67%)
Sep 23, 2010	32.35	32.52	31.77	31.77	2,066,579	-0.92(-2.81%)
Sep 22, 2010	32.78	33.06	32.64	32.68	1,674,262	-0.14(-0.44%)
Sep 21, 2010	33.61	33.61	32.74	32.83	2,744,421	-0.77(-2.29%)
Sep 20, 2010	33.22	33.67	33.12	33.60	2,037,879	+0.56(+1.70%)
Sep 17, 2010	33.03	33.19	32.78	33.03	1,777,997	-0.07(-0.21%)
Sep 15, 2010	32.70	33.17	32.50	33.10	1,527,053	+0.35(+1.06%)
Sep 14, 2010	32.51	33.07	32.44	32.76	2,114,913	+0.09(+0.27%)
Sep 13, 2010	32.52	32.72	32.20	32.67	1,869,334	+0.42(+1.30%)
Sep 10, 2010	32.27	32.34	31.91	32.25	1,143,395	+0.05(+0.15%)
Sep 09, 2010	33.01	33.08	31.91	32.20	2,435	-0.50(-1.53%)
Sep 08, 2010	32.61	32.84	32.54	32.70	19,021	+0.14(+0.42%)
Sep 07, 2010	32.78	32.85	32.50	32.56	270	-0.43(-1.29%)
Sep 03, 2010	32.97	33.04	32.57	32.99	1,611,699	+0.41(+1.27%)
Sep 02, 2010	32.32	32.65	32.30	32.58	17,671	+0.21(+0.65%)

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.