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

Ventas Inc (NY: VTR )

46.25 +0.03 (+0.06%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 3, 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 (%)
Jul 31, 2002 7.875 7.910 7.761 7.761 526,623 -0.14(-1.74%)
Jul 30, 2002 7.701 7.904 7.582 7.898 1,507,509 +0.14(+1.77%)
Jul 29, 2002 7.701 7.767 7.701 7.761 849,062 +0.00(+0.00%)
Jul 26, 2002 7.463 7.761 7.463 7.761 253,429 +0.35(+4.75%)
Jul 25, 2002 7.033 7.433 6.925 7.409 306,359 +0.44(+6.25%)
Jul 24, 2002 6.418 6.985 6.298 6.973 713,386 +0.04(+0.52%)
Jul 23, 2002 7.134 7.164 6.866 6.937 397,479 -0.20(-2.76%)
Jul 22, 2002 7.343 7.343 6.955 7.134 277,046 -0.39(-5.16%)
Jul 19, 2002 7.313 7.612 7.254 7.522 1,239,172 +0.20(+2.69%)
Jul 17, 2002 7.313 7.343 7.170 7.325 425,117 +0.01(+0.16%)
Jul 12, 2002 7.558 7.558 7.284 7.313 226,796 -0.19(-2.47%)
Jul 11, 2002 7.612 7.612 7.164 7.498 392,287 -0.16(-2.10%)
Jul 10, 2002 7.761 7.761 7.642 7.660 110,885 -0.04(-0.54%)
Jul 09, 2002 7.600 7.761 7.522 7.701 413,560 +0.16(+2.06%)
Jul 08, 2002 7.612 7.725 7.582 7.546 345,052 -0.07(-0.86%)
Jul 05, 2002 7.761 7.785 7.612 7.612 221,436 -0.03(-0.39%)
Jul 04, 2002 7.791 7.791 7.636 7.642 921,255 +0.00(+0.00%)
Jul 03, 2002 7.791 7.791 7.636 7.642 231,821 -0.10(-1.31%)
Jul 02, 2002 7.809 7.809 7.612 7.743 370,679 -0.06(-0.77%)
Jul 01, 2002 7.672 7.851 7.672 7.803 334,834 +0.19(+2.51%)
Jun 28, 2002 7.940 7.940 7.612 7.612 910,033 -0.19(-2.45%)
Jun 27, 2002 7.881 7.887 7.791 7.803 536,338 -0.02(-0.23%)
Jun 26, 2002 7.898 7.958 7.821 7.821 478,047 -0.13(-1.58%)
Jun 25, 2002 7.940 7.970 7.851 7.946 236,678 +0.04(+0.53%)
Jun 21, 2002 7.898 7.970 7.851 7.904 171,353 +0.07(+0.84%)
Jun 20, 2002 7.881 7.934 7.821 7.839 259,626 +0.01(+0.08%)
Jun 19, 2002 7.940 7.964 7.767 7.833 355,269 -0.07(-0.91%)
Jun 18, 2002 7.922 7.970 7.904 7.904 337,849 +0.01(+0.08%)
Jun 17, 2002 7.940 7.940 7.791 7.898 161,470 -0.04(-0.53%)
Jun 14, 2002 7.827 7.970 7.791 7.940 111,890 -0.03(-0.37%)
Jun 12, 2002 7.934 7.982 7.910 7.970 209,543 +0.04(+0.45%)
Jun 11, 2002 7.940 7.970 7.928 7.934 152,760 -0.02(-0.23%)
Jun 10, 2002 7.970 7.970 7.857 7.952 117,585 +0.01(+0.15%)
Jun 07, 2002 7.928 7.970 7.887 7.940 240,698 +0.07(+0.91%)
Jun 06, 2002 7.803 7.910 7.803 7.869 138,523 +0.01(+0.08%)
Jun 05, 2002 7.821 7.916 7.767 7.863 118,255 +0.01(+0.15%)
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%)
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.