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

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
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 (%)
Jan 31, 2022 47.41 49.31 49.11 6,466,272 +1.43(+2.99%)
Jan 28, 2022 47.18 47.72 45.46 47.69 3,371,331 +0.41(+0.86%)
Jan 27, 2022 47.67 48.87 47.19 47.28 3,379,436 -0.24(-0.51%)
Jan 26, 2022 48.37 49.35 47.20 47.52 2,244,114 -0.59(-1.23%)
Jan 25, 2022 47.41 48.45 46.70 48.11 2,309,729 +0.20(+0.43%)
Jan 24, 2022 48.07 48.45 46.25 47.91 2,869,537 -0.70(-1.45%)
Jan 21, 2022 47.95 48.89 47.60 48.61 5,055,727 +1.06(+2.22%)
Jan 20, 2022 47.51 48.53 47.40 47.56 3,498,556 +0.53(+1.12%)
Jan 19, 2022 48.71 48.92 46.97 47.03 1,946,544 -1.43(-2.94%)
Jan 18, 2022 48.95 49.00 48.17 48.45 1,805,066 -0.57(-1.17%)
Jan 14, 2022 49.03 0 +0.02(+0.04%)
Jan 13, 2022 48.19 49.38 48.18 49.01 1,529,449 +1.00(+2.08%)
Jan 12, 2022 48.20 48.82 47.96 48.01 1,311,978 -0.29(-0.59%)
Jan 11, 2022 48.91 49.20 47.83 48.30 1,984,120 -0.91(-1.84%)
Jan 10, 2022 49.55 49.70 48.62 49.21 2,246,717 -0.46(-0.93%)
Jan 07, 2022 49.16 50.33 49.00 49.67 3,021,098 +0.31(+0.64%)
Jan 06, 2022 49.48 49.84 49.04 49.35 2,206,885 +0.41(+0.83%)
Jan 05, 2022 49.75 50.56 48.84 48.95 2,318,834 -0.41(-0.83%)
Jan 04, 2022 48.33 50.03 48.20 49.35 2,677,907 +1.25(+2.60%)
Jan 03, 2022 47.56 48.21 47.16 48.10 2,451,444 +0.75(+1.58%)
Dec 31, 2021 47.12 47.72 47.04 47.35 1,643,086 +0.19(+0.41%)
Dec 30, 2021 46.49 47.46 46.48 47.16 1,915,423 +0.63(+1.36%)
Dec 29, 2021 46.21 46.80 45.51 46.52 1,638,819 +0.51(+1.10%)
Dec 28, 2021 45.74 46.13 45.49 46.02 1,273,074 +0.23(+0.50%)
Dec 27, 2021 45.04 45.81 44.59 45.79 1,145,150 +0.62(+1.36%)
Dec 23, 2021 45.22 45.40 44.98 45.17 1,396,221 +0.11(+0.24%)
Dec 22, 2021 45.29 45.50 44.90 45.06 1,286,228 -0.13(-0.28%)
Dec 21, 2021 44.61 45.59 44.61 45.19 1,844,915 +1.02(+2.31%)
Dec 20, 2021 44.33 44.61 43.61 44.17 2,129,673 -1.28(-2.81%)
Dec 17, 2021 45.27 45.86 44.62 45.45 5,588,233 +0.33(+0.73%)
Dec 16, 2021 45.01 45.74 44.71 45.12 2,271,854 +0.24(+0.53%)
Dec 15, 2021 44.07 45.16 43.89 44.88 3,720,554 +1.07(+2.43%)
Dec 14, 2021 44.58 44.88 43.65 43.82 3,209,324 -0.58(-1.30%)
Dec 13, 2021 44.36 44.59 44.03 44.39 3,973,703 -0.02(-0.04%)
Dec 10, 2021 46.09 46.09 44.23 44.41 2,439,279 -1.27(-2.77%)
Dec 09, 2021 46.03 46.24 45.50 45.68 1,992,502 -0.69(-1.49%)
Dec 08, 2021 45.24 46.66 45.17 46.37 3,190,289 +0.99(+2.19%)
Dec 07, 2021 44.98 45.79 44.80 45.38 2,518,381 +0.73(+1.62%)
Dec 06, 2021 43.85 45.28 43.77 44.65 2,314,083 +1.35(+3.12%)
Dec 03, 2021 43.15 43.55 42.71 43.30 2,015,400 +0.15(+0.34%)
Dec 02, 2021 42.30 43.62 42.25 43.15 3,222,962 +1.20(+2.87%)
Dec 01, 2021 43.82 44.63 41.72 41.95 3,158,856 -1.13(-2.62%)
Nov 30, 2021 44.79 44.85 43.07 43.08 7,300,984 -2.02(-4.48%)
Nov 29, 2021 45.63 45.68 45.04 45.10 3,184,552 -0.35(-0.77%)
Nov 26, 2021 45.80 46.18 44.87 45.45 1,608,172 -1.68(-3.57%)
Nov 24, 2021 46.73 47.65 46.67 47.13 1,908,008 +0.27(+0.57%)
Nov 23, 2021 46.43 47.34 45.87 46.86 1,931,780 +0.67(+1.45%)
Nov 22, 2021 45.96 46.81 45.56 46.19 3,186,370 -0.95(-2.03%)
Nov 19, 2021 48.91 49.18 46.71 47.15 3,704,155 -1.78(-3.64%)
Nov 18, 2021 49.73 49.73 48.65 48.93 3,147,064 -0.63(-1.28%)
Nov 17, 2021 49.18 49.59 48.42 49.56 2,852,457 +0.00(+0.00%)
Nov 16, 2021 50.00 50.00 49.20 49.56 1,636,401 -0.36(-0.72%)
Nov 15, 2021 50.10 50.10 49.21 49.92 1,257,137 -0.17(-0.35%)
Nov 12, 2021 50.45 50.64 50.00 50.10 1,982,956 -0.28(-0.56%)
Nov 11, 2021 50.28 50.45 49.46 50.38 2,483,452 +0.11(+0.22%)
Nov 10, 2021 48.33 50.27 3,621,709 +1.77(+3.65%)
Nov 09, 2021 48.10 48.93 47.59 48.50 2,934,532 +0.29(+0.61%)
Nov 08, 2021 49.29 49.29 47.88 48.20 3,021,112 -1.36(-2.74%)
Nov 05, 2021 49.79 50.45 47.96 49.56 4,252,038 +1.09(+2.25%)
Nov 04, 2021 50.48 50.48 48.22 48.47 4,511,729 -1.89(-3.76%)
Nov 03, 2021 49.93 50.58 49.71 50.36 1,821,959 +0.28(+0.57%)
Nov 02, 2021 50.77 50.78 49.35 50.08 1,580,732 -0.46(-0.91%)
Nov 01, 2021 48.89 50.66 49.21 50.54 2,372,685 +1.53(+3.13%)
Oct 29, 2021 50.79 50.90 48.94 49.00 3,332,311 -1.97(-3.87%)
Oct 28, 2021 50.34 51.03 50.15 50.98 1,276,048 +0.55(+1.09%)
Oct 27, 2021 50.14 50.73 49.77 50.43 1,480,629 +0.45(+0.90%)
Oct 26, 2021 50.28 49.98 1,420,401 -0.08(-0.17%)
Oct 25, 2021 50.56 50.56 49.80 50.06 1,787,321 -0.49(-0.96%)
Oct 22, 2021 51.45 51.83 50.48 50.55 1,204,257 -1.04(-2.01%)
Oct 21, 2021 52.29 52.34 51.36 51.58 876,137 -0.66(-1.27%)
Oct 20, 2021 51.33 52.27 50.79 52.24 1,354,108 +0.92(+1.79%)
Oct 19, 2021 51.36 51.59 50.93 51.33 1,181,020 +0.16(+0.31%)
Oct 18, 2021 51.07 51.34 50.79 51.17 1,596,705 -0.22(-0.43%)
Oct 15, 2021 51.76 51.93 51.21 51.39 3,991,340 +0.04(+0.07%)
Oct 14, 2021 51.02 51.75 50.83 51.35 1,152,420 +0.76(+1.51%)
Oct 13, 2021 50.22 50.63 49.81 50.59 1,466,724 +0.18(+0.36%)
Oct 12, 2021 50.04 51.00 49.92 50.41 1,930,162 +0.25(+0.49%)
Oct 11, 2021 50.03 50.37 49.64 50.16 1,087,747 +0.05(+0.09%)
Oct 08, 2021 50.16 50.54 50.04 50.11 805,068 -0.12(-0.24%)
Oct 07, 2021 50.08 50.75 49.98 50.23 1,496,258 +0.23(+0.46%)
Oct 06, 2021 49.34 50.06 48.46 50.00 2,380,168 +0.24(+0.48%)
Oct 05, 2021 51.56 51.68 49.47 49.77 4,410,801 -1.92(-3.71%)
Oct 04, 2021 51.40 52.02 51.32 51.68 2,165,250 +0.19(+0.37%)
Oct 01, 2021 51.09 51.79 50.49 51.49 1,636,649 +0.80(+1.58%)
Sep 30, 2021 51.53 51.53 50.51 50.69 2,993,346 -0.69(-1.34%)
Sep 29, 2021 50.51 51.39 50.45 51.38 2,732,812 +0.96(+1.90%)
Sep 28, 2021 50.43 50.85 50.02 50.43 2,547,500 -0.24(-0.47%)
Sep 27, 2021 50.67 51.64 50.49 50.66 2,878,663 +0.22(+0.43%)
Sep 24, 2021 51.21 51.58 50.11 50.44 3,259,367 -1.00(-1.95%)
Sep 23, 2021 51.69 52.05 51.42 51.45 3,352,519 +0.25(+0.48%)
Sep 22, 2021 51.77 51.97 51.18 51.20 2,447,495 -0.14(-0.27%)
Sep 21, 2021 51.76 52.47 51.33 51.34 2,773,104 -0.13(-0.25%)
Sep 20, 2021 51.38 52.55 50.73 51.46 8,085,041 -0.55(-1.05%)
Sep 17, 2021 52.43 52.49 51.87 52.01 5,601,049 -0.53(-1.01%)
Sep 16, 2021 51.97 53.10 51.90 52.54 2,518,756 +0.51(+0.98%)
Sep 15, 2021 52.22 52.69 52.01 52.03 2,422,971 -0.25(-0.47%)
Sep 14, 2021 52.87 52.99 51.72 52.27 1,981,448 -0.24(-0.45%)
Sep 13, 2021 51.66 53.02 51.44 52.51 2,663,828 +1.33(+2.60%)
Sep 10, 2021 51.25 51.56 50.64 51.18 1,543,420 -0.01(-0.02%)
Sep 09, 2021 51.07 51.97 50.85 51.19 2,002,279 -0.10(-0.20%)
Sep 08, 2021 50.56 51.52 50.31 51.29 1,940,425 +0.46(+0.90%)
Sep 07, 2021 52.11 52.11 50.14 50.84 2,168,257 -0.46(-0.89%)
Sep 03, 2021 51.46 51.46 50.80 51.29 1,950,991 -0.34(-0.65%)
Sep 02, 2021 51.73 51.79 51.14 51.63 2,173,666 +0.13(+0.25%)
Sep 01, 2021 51.26 52.00 51.04 51.50 2,420,336 +0.55(+1.07%)
Aug 31, 2021 50.31 51.07 50.14 50.95 2,610,136 +0.46(+0.92%)
Aug 30, 2021 50.29 50.63 49.92 50.49 2,044,335 +0.13(+0.25%)
Aug 27, 2021 49.92 51.04 49.78 50.36 1,391,886 +0.68(+1.38%)
Aug 26, 2021 50.49 50.53 49.64 49.68 1,388,280 -0.54(-1.07%)
Aug 25, 2021 49.63 50.78 49.30 50.22 2,619,683 +0.55(+1.10%)
Aug 24, 2021 49.41 49.81 48.98 49.67 1,980,163 +0.27(+0.55%)
Aug 23, 2021 49.88 50.13 49.08 49.40 1,403,694 -0.33(-0.66%)
Aug 20, 2021 49.51 50.14 48.79 49.72 3,067,898 +0.02(+0.04%)
Aug 19, 2021 50.12 50.53 49.12 49.71 2,354,569 -0.68(-1.36%)
Aug 18, 2021 51.05 51.10 50.14 50.39 2,158,538 -0.82(-1.60%)
Aug 17, 2021 51.15 51.38 50.28 51.21 2,322,390 -0.31(-0.60%)
Aug 16, 2021 51.73 52.17 51.16 51.52 1,718,170 -0.48(-0.93%)
Aug 13, 2021 51.77 52.04 51.27 52.00 2,086,698 +0.48(+0.94%)
Aug 12, 2021 51.87 52.08 51.21 51.52 1,633,967 -0.32(-0.62%)
Aug 11, 2021 52.14 52.30 51.48 51.84 2,353,782 +0.07(+0.14%)
Aug 10, 2021 52.22 52.59 51.73 51.76 4,505,488 -0.54(-1.03%)
Aug 09, 2021 52.83 53.00 51.93 52.30 2,715,735 -0.80(-1.51%)
Aug 06, 2021 54.20 55.36 52.84 53.10 2,753,095 -1.53(-2.80%)
Aug 05, 2021 53.86 54.65 53.37 54.63 1,460,167 +1.15(+2.15%)
Aug 04, 2021 54.16 54.31 53.33 53.49 1,677,211 -0.69(-1.28%)
Aug 03, 2021 54.13 54.26 53.39 54.18 1,744,740 +0.18(+0.34%)
Aug 02, 2021 54.67 55.58 53.92 54.00 1,672,777 -0.46(-0.84%)
Jul 30, 2021 54.48 55.52 54.30 54.45 1,918,050 +0.13(+0.23%)
Jul 29, 2021 54.34 55.19 54.27 54.32 1,293,417 +0.09(+0.17%)
Jul 28, 2021 54.92 54.98 53.99 54.23 1,334,099 -0.46(-0.83%)
Jul 27, 2021 54.35 55.02 53.86 54.69 1,628,567 +0.26(+0.49%)
Jul 26, 2021 54.44 54.90 53.90 54.42 1,448,498 -0.09(-0.17%)
Jul 23, 2021 55.03 55.34 54.36 54.52 1,293,925 -0.26(-0.47%)
Jul 22, 2021 54.79 54.79 54.01 54.77 1,562,416 -0.25(-0.45%)
Jul 21, 2021 55.02 55.64 54.90 55.02 1,826,986 +0.29(+0.53%)
Jul 20, 2021 52.71 55.00 52.66 54.72 3,155,597 +2.30(+4.40%)
Jul 19, 2021 53.63 53.73 51.91 52.42 3,157,300 -1.89(-3.47%)
Jul 16, 2021 54.28 54.60 54.16 54.31 2,090,094 +0.28(+0.52%)
Jul 15, 2021 54.15 54.38 53.67 54.02 2,162,162 -0.33(-0.60%)
Jul 14, 2021 53.51 54.46 53.40 54.35 4,022,301 +0.66(+1.22%)
Jul 13, 2021 53.96 54.28 53.54 53.70 7,169,504 -0.46(-0.84%)
Jul 12, 2021 53.26 54.30 53.07 54.15 3,752,191 +0.74(+1.38%)
Jul 09, 2021 52.88 53.44 52.40 53.41 4,742,684 +0.97(+1.86%)
Jul 08, 2021 52.04 52.92 51.74 52.44 3,485,616 +0.02(+0.03%)
Jul 07, 2021 52.22 52.61 52.01 52.42 4,573,038 -0.17(-0.33%)
Jul 06, 2021 52.20 52.70 51.12 52.59 2,988,610 +0.43(+0.82%)
Jul 02, 2021 52.32 52.56 51.50 52.17 3,339,729 +0.05(+0.10%)
Jul 01, 2021 51.70 52.69 51.40 52.11 4,017,363 +0.10(+0.19%)
Jun 30, 2021 52.49 52.92 51.81 52.01 4,700,654 -0.29(-0.56%)
Jun 29, 2021 52.44 52.57 51.75 52.30 3,794,201 -0.13(-0.24%)
Jun 28, 2021 51.74 52.57 51.05 52.43 4,931,043 -0.27(-0.51%)
Jun 25, 2021 52.32 52.73 52.09 52.70 2,311,823 +0.32(+0.60%)
Jun 24, 2021 53.44 53.47 52.10 52.38 1,839,507 -1.16(-2.16%)
Jun 23, 2021 52.91 53.79 52.63 53.54 2,807,779 +0.63(+1.20%)
Jun 22, 2021 52.12 53.27 52.01 52.91 2,382,418 +0.83(+1.60%)
Jun 21, 2021 51.52 52.26 51.23 52.08 1,666,641 +0.95(+1.86%)
Jun 18, 2021 51.99 52.53 51.10 51.13 4,748,688 -1.12(-2.14%)
Jun 17, 2021 52.08 52.46 51.58 52.25 1,935,594 +0.04(+0.07%)
Jun 16, 2021 52.83 53.35 52.14 52.21 1,795,402 -0.61(-1.15%)
Jun 15, 2021 53.91 54.00 52.75 52.82 1,712,826 -0.47(-0.88%)
Jun 14, 2021 52.72 53.29 52.61 53.29 1,132,416 +0.79(+1.50%)
Jun 11, 2021 52.50 52.66 51.92 52.50 1,694,894 +0.36(+0.69%)
Jun 10, 2021 52.37 52.40 51.63 52.14 1,791,311 -0.01(-0.02%)
Jun 09, 2021 52.03 52.76 51.82 52.15 1,434,623 +0.31(+0.59%)
Jun 08, 2021 51.66 51.92 51.47 51.84 2,047,914 +0.20(+0.39%)
Jun 07, 2021 51.42 52.09 51.20 51.64 1,399,901 +0.34(+0.67%)
Jun 04, 2021 51.57 51.57 50.48 51.30 1,636,359 -0.12(-0.23%)
Jun 03, 2021 52.69 52.69 51.27 51.42 1,897,818 -1.27(-2.42%)
Jun 02, 2021 51.80 52.81 51.49 52.69 2,476,353 +1.08(+2.10%)
Jun 01, 2021 50.40 51.69 50.19 51.61 1,724,698 +1.49(+2.98%)
May 28, 2021 50.38 50.42 49.59 50.11 1,839,288 +0.27(+0.54%)
May 27, 2021 50.53 50.62 49.84 49.84 1,960,526 -0.43(-0.86%)
May 26, 2021 50.27 50.89 49.74 50.28 1,503,994 +0.21(+0.42%)
May 25, 2021 49.78 50.24 49.54 50.07 1,989,217 +0.21(+0.42%)
May 24, 2021 49.37 50.09 49.23 49.86 1,579,275 +0.92(+1.88%)
May 21, 2021 49.15 49.47 48.75 48.94 1,633,366 -0.20(-0.40%)
May 20, 2021 48.83 49.35 48.57 49.14 1,567,604 +0.22(+0.44%)
May 19, 2021 48.32 48.94 47.62 48.92 2,059,508 +0.10(+0.20%)
May 18, 2021 48.83 49.68 48.48 48.82 1,485,543 -0.23(-0.46%)
May 17, 2021 49.25 49.73 48.84 49.05 2,274,385 -0.33(-0.68%)
May 14, 2021 48.54 49.50 48.54 49.38 2,185,954 +0.91(+1.88%)
May 13, 2021 47.47 49.01 47.45 48.47 3,348,388 +1.31(+2.78%)
May 12, 2021 48.49 48.62 47.03 47.16 2,665,748 -1.29(-2.67%)
May 11, 2021 48.83 49.17 47.80 48.45 2,549,235 -1.19(-2.40%)
May 10, 2021 49.68 51.14 49.40 49.64 2,827,512 +0.14(+0.29%)
May 07, 2021 48.14 49.89 48.14 49.50 2,653,758 +0.69(+1.41%)
May 06, 2021 48.51 48.96 48.10 48.81 2,851,045 +0.63(+1.31%)
May 05, 2021 48.71 49.83 47.82 48.18 2,644,863 -1.85(-3.70%)
May 04, 2021 50.61 50.98 49.68 50.03 2,529,473 -0.52(-1.04%)
May 03, 2021 50.32 51.04 50.03 50.56 2,136,532 +0.43(+0.87%)
Apr 30, 2021 50.22 50.47 49.96 50.12 2,153,402 -0.31(-0.61%)
Apr 29, 2021 50.39 51.26 50.11 50.43 1,800,525 +0.49(+0.98%)
Apr 28, 2021 50.30 50.68 49.81 49.94 2,045,491 -0.35(-0.70%)
Apr 27, 2021 50.31 50.67 50.04 50.30 1,780,961 +0.04(+0.07%)
Apr 26, 2021 49.89 50.69 49.79 50.26 1,546,200 +0.76(+1.53%)
Apr 23, 2021 50.01 50.01 49.21 49.50 2,952,491 -0.47(-0.94%)
Apr 22, 2021 50.57 50.83 49.94 49.97 1,974,321 -0.38(-0.75%)
Apr 21, 2021 50.17 50.57 49.76 50.35 1,762,510 +0.21(+0.41%)
Apr 20, 2021 49.32 50.25 49.32 50.14 2,376,645 +0.61(+1.24%)
Apr 19, 2021 50.04 50.09 49.42 49.53 1,968,084 -0.55(-1.10%)
Apr 16, 2021 50.58 50.77 50.06 50.08 2,486,780 -0.21(-0.41%)
Apr 15, 2021 49.55 50.37 49.27 50.29 1,553,510 +0.99(+2.02%)
Apr 14, 2021 50.00 50.33 49.27 49.29 2,594,839 -0.60(-1.20%)
Apr 13, 2021 49.86 50.16 49.53 49.89 2,057,013 +0.10(+0.20%)
Apr 12, 2021 49.58 49.83 48.89 49.79 3,030,902 +0.32(+0.64%)
Apr 09, 2021 49.70 50.02 49.17 49.47 2,735,071 -0.15(-0.31%)
Apr 08, 2021 49.56 49.87 49.02 49.63 3,420,748 +0.37(+0.75%)
Apr 07, 2021 49.51 49.63 48.75 49.26 3,177,290 -0.05(-0.11%)
Apr 06, 2021 48.52 49.46 48.37 49.31 3,378,546 +0.79(+1.62%)
Apr 05, 2021 49.48 49.64 47.91 48.52 2,898,085 -0.64(-1.31%)
Apr 01, 2021 48.21 49.43 47.95 49.17 2,914,650 +0.96(+1.99%)
Mar 31, 2021 48.85 49.05 48.15 48.21 2,832,633 -0.84(-1.71%)
Mar 30, 2021 48.42 49.77 48.42 49.05 2,187,619 +0.51(+1.05%)
Mar 29, 2021 48.88 49.01 47.73 48.54 1,692,191 -0.65(-1.31%)
Mar 26, 2021 48.35 49.24 47.89 49.18 2,089,593 +1.16(+2.41%)
Mar 25, 2021 47.95 48.23 46.58 48.03 2,755,242 -0.04(-0.07%)
Mar 24, 2021 48.12 49.25 47.87 48.06 2,212,045 -0.13(-0.26%)
Mar 23, 2021 48.05 48.58 47.72 48.19 3,310,934 -0.04(-0.09%)
Mar 22, 2021 48.83 48.95 47.74 48.23 2,263,932 -0.60(-1.23%)
Mar 19, 2021 49.18 50.21 48.62 48.83 3,896,706 -0.50(-1.02%)
Mar 18, 2021 50.82 51.02 49.21 49.33 2,023,562 -1.88(-3.68%)
Mar 17, 2021 50.21 51.24 50.00 51.22 2,503,037 +1.12(+2.24%)
Mar 16, 2021 50.86 50.88 49.31 50.10 2,321,654 -0.76(-1.50%)
Mar 15, 2021 50.75 51.19 50.19 50.86 2,597,862 +0.17(+0.34%)
Mar 12, 2021 50.52 51.08 50.13 50.69 3,495,411 +0.29(+0.57%)
Mar 11, 2021 51.05 52.08 50.36 50.40 2,563,396 -0.84(-1.64%)
Mar 10, 2021 50.45 51.82 50.05 51.24 3,232,316 +0.61(+1.20%)
Mar 09, 2021 50.98 51.75 50.37 50.63 2,642,792 -0.30(-0.60%)
Mar 08, 2021 49.67 51.36 49.33 50.94 2,725,188 +1.51(+3.06%)
Mar 05, 2021 48.22 49.71 47.44 49.42 2,778,612 +1.54(+3.22%)
Mar 04, 2021 47.86 48.89 47.17 47.88 2,686,875 +0.21(+0.43%)
Mar 03, 2021 47.75 48.13 47.03 47.68 2,919,131 +0.16(+0.34%)
Mar 02, 2021 46.97 47.74 46.57 47.52 2,643,422 +0.23(+0.49%)
Mar 01, 2021 48.21 48.81 47.26 47.28 1,928,222 -0.13(-0.28%)
Feb 26, 2021 48.64 49.17 47.42 47.42 2,595,647 -0.98(-2.02%)
Feb 25, 2021 50.09 50.64 47.95 48.39 1,862,867 -1.73(-3.45%)
Feb 24, 2021 48.76 50.31 48.62 50.12 1,994,765 +1.17(+2.38%)
Feb 23, 2021 49.06 49.38 48.21 48.96 3,089,395 +0.39(+0.81%)
Feb 22, 2021 46.66 49.08 46.52 48.56 3,510,325 +1.60(+3.42%)
Feb 19, 2021 46.38 47.24 45.80 46.96 3,023,049 +0.71(+1.53%)
Feb 18, 2021 45.09 46.39 44.58 46.25 2,429,304 +0.86(+1.90%)
Feb 17, 2021 44.98 45.75 44.77 45.39 1,669,936 +0.28(+0.62%)
Feb 16, 2021 45.41 45.84 44.89 45.11 1,720,746 -0.35(-0.77%)
Feb 12, 2021 45.28 45.61 44.72 45.46 1,589,340 -0.03(-0.06%)
Feb 11, 2021 44.53 45.53 44.37 45.49 1,762,995 +1.00(+2.24%)
Feb 10, 2021 43.64 45.21 43.62 44.49 2,393,006 +1.25(+2.90%)
Feb 09, 2021 43.28 43.40 42.73 43.24 1,383,915 +0.08(+0.19%)
Feb 08, 2021 43.41 43.42 42.85 43.16 1,384,282 -0.29(-0.66%)
Feb 05, 2021 43.46 43.82 43.27 43.45 1,189,160 +0.04(+0.08%)
Feb 04, 2021 42.93 43.92 42.69 43.41 2,377,762 +0.68(+1.59%)
Feb 03, 2021 42.00 42.88 41.29 42.73 2,527,715 +0.35(+0.82%)
Feb 02, 2021 42.79 43.44 42.13 42.38 2,206,817 -0.25(-0.59%)
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.