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, 2003	7.075	7.218	7.015	7.164	1,131,134	-0.05(-0.66%)
Feb 27, 2003	7.164	7.224	7.122	7.212	602,333	+0.13(+1.86%)
Feb 26, 2003	7.015	7.122	6.979	7.081	444,212	+0.10(+1.45%)
Feb 25, 2003	6.943	7.009	6.812	6.979	435,670	+0.13(+1.92%)
Feb 24, 2003	6.764	6.973	6.722	6.848	398,149	+0.09(+1.33%)
Feb 21, 2003	6.776	6.794	6.687	6.758	232,323	+0.04(+0.62%)
Feb 20, 2003	6.663	6.716	6.615	6.716	264,316	+0.01(+0.09%)
Feb 19, 2003	6.818	6.818	6.663	6.710	258,789	-0.01(-0.18%)
Feb 18, 2003	6.692	6.746	6.663	6.722	268,336	+0.04(+0.54%)
Feb 14, 2003	6.734	6.782	6.657	6.687	349,072	-0.05(-0.71%)
Feb 13, 2003	6.746	6.746	6.657	6.734	351,249	+0.01(+0.09%)
Feb 12, 2003	6.776	6.806	6.698	6.728	200,163	-0.04(-0.53%)
Feb 11, 2003	6.806	6.812	6.722	6.764	242,373	-0.05(-0.79%)
Feb 10, 2003	6.836	6.848	6.716	6.818	203,848	+0.08(+1.24%)
Feb 07, 2003	6.895	6.901	6.734	6.734	159,460	-0.14(-2.08%)
Feb 06, 2003	6.842	6.913	6.806	6.878	335,002	+0.10(+1.41%)
Feb 05, 2003	6.776	6.794	6.716	6.782	342,372	+0.05(+0.71%)
Feb 04, 2003	6.716	6.770	6.687	6.734	539,018	+0.03(+0.45%)

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.