Indicators

Ventas Inc (NY: VTR )

46.79 +0.57 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	36.23	36.28	34.23	35.00	10,045,896	-1.12(-3.10%)
Feb 25, 2011	35.62	36.15	35.58	36.12	1,890,421	+0.67(+1.89%)
Feb 24, 2011	35.35	35.62	35.08	35.45	1,772,598	+0.01(+0.02%)
Feb 23, 2011	35.35	35.78	35.20	35.44	2,715,079	+0.15(+0.43%)
Feb 22, 2011	35.30	35.75	35.18	35.29	2,557,334	-0.30(-0.85%)
Feb 18, 2011	35.29	35.71	35.08	35.59	1,427,582	+0.52(+1.48%)
Feb 17, 2011	35.27	35.56	34.98	35.08	1,425,576	-0.39(-1.09%)
Feb 16, 2011	35.14	35.46	35.00	35.46	1,983,317	+0.49(+1.39%)
Feb 15, 2011	34.85	35.06	34.80	34.98	1,216,743	-0.02(-0.05%)
Feb 14, 2011	34.88	35.08	34.77	34.99	1,514,717	+0.12(+0.34%)
Feb 11, 2011	34.75	34.94	34.48	34.87	1,511,707	+0.06(+0.16%)
Feb 10, 2011	34.53	34.92	34.53	34.82	1,201,576	+0.10(+0.29%)
Feb 09, 2011	34.53	34.75	34.38	34.72	1,117,656	+0.15(+0.44%)
Feb 08, 2011	34.19	34.73	34.15	34.57	1,757,216	+0.44(+1.30%)
Feb 07, 2011	34.04	34.13	33.81	34.12	1,518,668	+0.21(+0.61%)
Feb 04, 2011	34.27	34.27	33.70	33.91	1,735,622	-0.33(-0.96%)
Feb 03, 2011	34.09	34.34	34.09	34.24	1,507,206	+0.09(+0.28%)
Feb 02, 2011	34.00	34.29	34.00	34.15	2,368,898	+0.06(+0.19%)

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.