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 (%)
Jul 31, 2002	7.875	7.910	7.761	7.761	526,623	-0.14(-1.74%)
Jul 30, 2002	7.701	7.904	7.582	7.898	1,507,509	+0.14(+1.77%)
Jul 29, 2002	7.701	7.767	7.701	7.761	849,062	+0.00(+0.00%)
Jul 26, 2002	7.463	7.761	7.463	7.761	253,429	+0.35(+4.75%)
Jul 25, 2002	7.033	7.433	6.925	7.409	306,359	+0.44(+6.25%)
Jul 24, 2002	6.418	6.985	6.298	6.973	713,386	+0.04(+0.52%)
Jul 23, 2002	7.134	7.164	6.866	6.937	397,479	-0.20(-2.76%)
Jul 22, 2002	7.343	7.343	6.955	7.134	277,046	-0.39(-5.16%)
Jul 19, 2002	7.313	7.612	7.254	7.522	1,239,172	+0.20(+2.69%)
Jul 17, 2002	7.313	7.343	7.170	7.325	425,117	+0.01(+0.16%)
Jul 12, 2002	7.558	7.558	7.284	7.313	226,796	-0.19(-2.47%)
Jul 11, 2002	7.612	7.612	7.164	7.498	392,287	-0.16(-2.10%)
Jul 10, 2002	7.761	7.761	7.642	7.660	110,885	-0.04(-0.54%)
Jul 09, 2002	7.600	7.761	7.522	7.701	413,560	+0.16(+2.06%)
Jul 08, 2002	7.612	7.725	7.582	7.546	345,052	-0.07(-0.86%)
Jul 05, 2002	7.761	7.785	7.612	7.612	221,436	-0.03(-0.39%)
Jul 04, 2002	7.791	7.791	7.636	7.642	921,255	+0.00(+0.00%)
Jul 03, 2002	7.791	7.791	7.636	7.642	231,821	-0.10(-1.31%)
Jul 02, 2002	7.809	7.809	7.612	7.743	370,679	-0.06(-0.77%)

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.