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 (%)
Jun 30, 2011	34.74	34.74	34.00	34.02	3,928,266	-0.55(-1.61%)
Jun 29, 2011	34.75	34.82	34.49	34.57	2,959,897	-0.01(-0.02%)
Jun 28, 2011	34.34	34.83	34.02	34.58	4,437,550	+0.43(+1.25%)
Jun 27, 2011	34.12	34.33	34.00	34.15	1,715,124	+0.11(+0.32%)
Jun 24, 2011	34.17	34.42	33.95	34.04	3,728,184	-0.13(-0.38%)
Jun 23, 2011	34.31	34.48	33.82	34.17	3,109,327	-0.46(-1.34%)
Jun 22, 2011	34.62	34.93	34.49	34.64	3,305,052	-0.10(-0.30%)
Jun 21, 2011	34.59	34.76	34.29	34.74	1,877,584	+0.42(+1.22%)
Jun 20, 2011	34.30	34.40	34.26	34.32	1,778,790	+0.32(+0.93%)
Jun 17, 2011	34.03	34.20	33.64	34.00	2,275,826	+0.21(+0.63%)
Jun 16, 2011	33.51	34.07	33.33	33.79	3,666,245	+0.34(+1.02%)
Jun 15, 2011	33.81	33.93	33.22	33.45	3,070,344	-0.57(-1.67%)
Jun 14, 2011	33.77	34.09	33.62	34.02	3,856,925	+0.90(+2.73%)
Jun 13, 2011	33.06	33.43	32.83	33.11	3,836,606	+0.07(+0.21%)
Jun 10, 2011	34.03	34.12	32.98	33.04	3,513,031	-1.06(-3.12%)
Jun 09, 2011	34.51	34.51	34.02	34.11	1,854,442	-0.23(-0.66%)
Jun 08, 2011	34.42	34.58	34.22	34.33	2,008,191	-0.06(-0.18%)
Jun 07, 2011	34.49	34.69	34.25	34.39	2,650,699	+0.15(+0.45%)
Jun 06, 2011	34.81	34.82	34.24	34.24	2,591,054	-0.56(-1.60%)

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.