Indicators

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	37.10	37.14	36.71	36.89	2,765,013	-0.01(-0.04%)
Feb 28, 2012	37.04	37.24	36.78	36.90	2,682,525	-0.12(-0.32%)
Feb 27, 2012	36.17	37.08	36.17	37.02	3,861,474	+0.08(+0.21%)
Feb 24, 2012	37.20	37.24	36.50	36.94	5,281,382	-0.51(-1.36%)
Feb 23, 2012	37.04	37.54	36.97	37.45	3,057,073	+0.45(+1.21%)
Feb 22, 2012	36.94	37.15	36.73	37.00	3,851,703	-0.05(-0.14%)
Feb 21, 2012	37.74	37.79	36.84	37.05	3,809,758	-0.66(-1.75%)
Feb 17, 2012	37.62	38.44	36.87	37.71	3,481,855	-0.28(-0.75%)
Feb 16, 2012	38.15	38.44	37.94	37.99	3,679,149	+0.02(+0.05%)
Feb 15, 2012	38.40	38.54	37.84	37.97	2,148,273	-0.32(-0.84%)
Feb 14, 2012	38.64	38.65	38.11	38.30	1,649,520	-0.44(-1.14%)
Feb 13, 2012	38.61	38.77	38.46	38.74	1,151,010	+0.40(+1.05%)
Feb 10, 2012	38.29	38.44	38.06	38.34	1,638,277	-0.20(-0.51%)
Feb 09, 2012	38.79	38.82	38.28	38.54	1,234,487	-0.22(-0.56%)
Feb 08, 2012	38.75	38.83	38.40	38.75	1,351,890	-0.08(-0.20%)
Feb 07, 2012	38.55	38.90	38.42	38.83	1,516,526	+0.06(+0.15%)
Feb 06, 2012	38.50	38.80	38.38	38.77	1,551,099	+0.15(+0.39%)
Feb 03, 2012	38.79	38.95	38.40	38.62	3,163,259	+0.18(+0.48%)
Feb 02, 2012	38.73	38.82	38.34	38.44	1,555,157	-0.18(-0.46%)

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.