Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventas Inc (NY: VTR )

46.83 +0.04 (+0.07%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 8.030 8.030 7.851 7.851 162,308 +0.15(+1.94%)
May 28, 2002 7.761 7.761 7.516 7.701 148,573 -0.01(-0.08%)
May 27, 2002 8.000 8.000 7.701 7.707 124,955 +0.00(+0.00%)
May 24, 2002 8.000 8.000 7.701 7.707 124,955 -0.17(-2.20%)
May 23, 2002 7.779 7.970 7.761 7.881 160,633 +0.11(+1.46%)
May 22, 2002 7.594 7.767 7.594 7.767 146,730 -0.03(-0.38%)
May 21, 2002 7.970 7.994 7.701 7.797 186,596 -0.04(-0.53%)
May 20, 2002 7.743 7.940 7.612 7.839 254,601 +0.05(+0.69%)
May 17, 2002 7.863 7.910 7.743 7.785 111,723 -0.02(-0.23%)
May 16, 2002 7.952 7.952 7.743 7.803 93,465 -0.09(-1.13%)
May 15, 2002 8.042 8.042 7.761 7.892 253,094 -0.13(-1.56%)
May 14, 2002 8.060 8.060 7.851 8.018 197,148 -0.01(-0.07%)
May 13, 2002 7.881 8.060 7.809 8.024 454,765 +0.20(+2.60%)
May 10, 2002 7.695 7.845 7.660 7.821 229,476 +0.12(+1.55%)
May 09, 2002 7.809 7.851 7.528 7.701 159,125 -0.17(-2.12%)
May 08, 2002 7.934 7.946 7.791 7.869 164,150 -0.01(-0.08%)
May 07, 2002 7.970 7.970 7.785 7.875 165,491 -0.06(-0.75%)
May 06, 2002 8.060 8.060 7.928 7.934 126,798 -0.10(-1.19%)
May 03, 2002 8.084 8.084 7.940 8.030 232,323 -0.05(-0.66%)
May 02, 2002 8.060 8.084 8.000 8.084 241,536 +0.02(+0.30%)
May 01, 2002 8.089 8.089 7.940 8.060 297,984 +0.00(+0.00%)
Apr 30, 2002 8.048 8.060 7.940 8.060 236,008 +0.02(+0.30%)
Apr 29, 2002 8.060 8.089 8.000 8.036 217,751 +0.02(+0.22%)
Apr 26, 2002 8.042 8.048 7.952 8.018 74,872 -0.04(-0.44%)
Apr 25, 2002 7.970 8.060 7.970 8.054 73,532 +0.11(+1.43%)
Apr 24, 2002 8.060 8.060 7.904 7.940 164,653 -0.10(-1.19%)
Apr 23, 2002 8.012 8.054 7.976 8.036 131,823 -0.01(-0.07%)
Apr 22, 2002 8.018 8.060 7.982 8.042 294,801 +0.03(+0.37%)
Apr 19, 2002 8.060 8.060 7.952 8.012 141,370 -0.04(-0.45%)
Apr 18, 2002 8.048 8.084 7.976 8.048 151,253 +0.06(+0.75%)
Apr 17, 2002 8.084 8.089 7.881 7.988 249,744 -0.08(-1.04%)
Apr 16, 2002 7.970 8.119 7.892 8.072 317,916 +0.08(+1.05%)
Apr 15, 2002 7.851 8.000 7.821 7.988 157,115 +0.05(+0.60%)
Apr 12, 2002 7.940 7.964 7.809 7.940 299,156 +0.09(+1.14%)
Apr 11, 2002 7.869 7.928 7.809 7.851 326,291 +0.02(+0.23%)
Apr 10, 2002 7.684 7.851 7.642 7.833 552,250 +0.16(+2.02%)
Apr 09, 2002 7.672 7.695 7.612 7.678 131,488 +0.01(+0.08%)
Apr 08, 2002 7.624 7.672 7.612 7.672 176,378 +0.03(+0.39%)
Apr 05, 2002 7.582 7.642 7.552 7.642 424,615 +0.08(+1.11%)
Apr 04, 2002 7.570 7.582 7.540 7.558 431,482 +0.01(+0.08%)
Apr 03, 2002 7.552 7.606 7.522 7.552 125,290 -0.02(-0.32%)
Apr 02, 2002 7.582 7.624 7.552 7.576 174,871 -0.02(-0.24%)
Apr 01, 2002 7.672 7.684 7.552 7.594 230,816 +0.04(+0.55%)
Mar 29, 2002 7.463 7.576 7.403 7.552 583,071 +0.00(+0.00%)
Mar 28, 2002 7.463 7.576 7.403 7.552 582,401 +0.15(+2.02%)
Mar 27, 2002 7.552 7.552 7.313 7.403 693,621 -0.09(-1.20%)
Mar 26, 2002 7.522 7.582 7.343 7.492 461,967 +0.02(+0.32%)
Mar 25, 2002 7.576 7.576 7.403 7.469 120,265 -0.10(-1.34%)
Mar 22, 2002 7.701 7.701 7.570 7.570 91,790 -0.13(-1.63%)
Mar 21, 2002 7.600 7.695 7.540 7.695 244,551 +0.14(+1.82%)
Mar 20, 2002 7.684 7.695 7.433 7.558 139,193 -0.11(-1.48%)
Mar 19, 2002 7.672 7.695 7.612 7.672 80,065 +0.06(+0.78%)
Mar 18, 2002 7.582 7.672 7.576 7.612 133,498 +0.00(+0.00%)
Mar 15, 2002 7.546 7.684 7.546 7.612 689,936 +0.01(+0.08%)
Mar 14, 2002 7.600 7.612 7.492 7.606 484,245 +0.06(+0.79%)
Mar 13, 2002 7.582 7.582 7.522 7.546 84,588 -0.03(-0.39%)
Mar 12, 2002 7.433 7.576 7.433 7.576 142,710 +0.14(+1.93%)
Mar 11, 2002 7.373 7.469 7.325 7.433 442,872 +0.10(+1.30%)
Mar 08, 2002 7.492 7.522 7.325 7.337 596,638 -0.17(-2.31%)
Mar 07, 2002 7.582 7.594 7.481 7.510 51,255 -0.04(-0.55%)
Mar 06, 2002 7.582 7.582 7.522 7.552 725,781 +0.00(+0.00%)
Mar 05, 2002 7.540 7.570 7.457 7.552 135,675 +0.07(+0.96%)
Mar 04, 2002 7.463 7.540 7.403 7.481 189,276 +0.05(+0.64%)
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.