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 (%)
Dec 29, 2006	25.07	25.31	24.90	25.27	1,483,221	+0.23(+0.91%)
Dec 28, 2006	24.66	25.11	24.51	25.04	1,171,837	+0.14(+0.55%)
Dec 27, 2006	24.70	24.97	24.65	24.90	1,385,568	+0.16(+0.63%)
Dec 26, 2006	24.45	24.82	24.45	24.75	447,227	+0.39(+1.59%)
Dec 22, 2006	24.60	24.63	24.36	24.36	603,673	-0.29(-1.16%)
Dec 21, 2006	25.01	25.01	24.57	24.64	1,157,264	-0.29(-1.15%)
Dec 20, 2006	24.93	25.07	24.60	24.93	3,060,076	+0.53(+2.15%)
Dec 19, 2006	24.38	24.44	24.07	24.41	2,052,054	+0.02(+0.10%)
Dec 18, 2006	24.21	24.48	24.19	24.38	1,275,855	+0.17(+0.69%)
Dec 15, 2006	24.33	24.37	24.07	24.21	2,321,731	+0.00(+0.00%)
Dec 14, 2006	24.01	24.21	23.91	24.21	1,018,406	+0.17(+0.72%)
Dec 13, 2006	24.00	24.12	23.88	24.04	1,170,999	+0.02(+0.07%)
Dec 12, 2006	23.96	24.12	23.86	24.02	813,887	+0.07(+0.27%)
Dec 11, 2006	23.71	23.99	23.68	23.96	615,398	+0.24(+1.03%)
Dec 08, 2006	23.69	23.87	23.63	23.71	524,948	+0.02(+0.10%)
Dec 07, 2006	23.78	23.85	23.61	23.69	596,303	-0.08(-0.35%)
Dec 06, 2006	23.70	23.88	23.49	23.77	885,242	+0.00(+0.00%)
Dec 05, 2006	23.87	24.05	23.71	23.77	835,327	-0.05(-0.20%)
Dec 04, 2006	23.30	23.88	23.30	23.82	1,224,767	+0.58(+2.49%)

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.