Indicators

Ventas Inc (NY: VTR )

47.05 +0.26 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	44.78	44.98	44.47	44.78	3,037,355	-0.01(-0.02%)
Feb 27, 2014	44.46	44.88	44.42	44.78	2,046,530	+0.36(+0.81%)
Feb 26, 2014	44.31	44.61	43.75	44.42	2,375,104	+0.32(+0.73%)
Feb 25, 2014	44.34	44.56	43.99	44.10	1,725,572	-0.16(-0.36%)
Feb 24, 2014	43.84	44.78	43.48	44.26	2,856,972	+0.78(+1.80%)
Feb 21, 2014	43.84	44.10	43.41	43.48	3,003,588	-0.38(-0.87%)
Feb 20, 2014	44.43	44.82	43.69	43.86	1,813,875	-0.55(-1.23%)
Feb 19, 2014	43.97	45.04	43.92	44.40	2,442,329	+0.35(+0.80%)
Feb 18, 2014	44.12	44.19	43.33	44.05	2,742,603	-0.07(-0.16%)
Feb 14, 2014	44.97	44.12	44.12	44.12	2,899,119	-0.77(-1.73%)
Feb 13, 2014	44.12	45.07	44.11	44.90	2,280,126	+0.59(+1.33%)
Feb 12, 2014	44.86	44.91	44.20	44.31	2,697,748	-0.61(-1.36%)
Feb 11, 2014	45.05	45.12	44.41	44.92	2,180,810	-0.23(-0.51%)
Feb 10, 2014	44.51	45.21	44.36	45.15	2,105,119	+0.72(+1.63%)
Feb 07, 2014	44.45	44.60	44.03	44.42	1,998,715	+0.10(+0.23%)
Feb 06, 2014	44.14	44.52	44.01	44.32	2,575,163	+0.19(+0.42%)
Feb 05, 2014	44.36	44.58	43.75	44.14	2,215,912	-0.32(-0.73%)
Feb 04, 2014	44.25	44.54	44.09	44.46	2,138,467	+0.32(+0.71%)

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.