Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.06	12.08	11.95	11.95	94,805	+0.00(+0.00%)
Nov 26, 2003	11.79	11.95	11.74	11.95	749,902	+0.22(+1.88%)
Nov 25, 2003	11.67	11.77	11.66	11.73	303,176	+0.10(+0.87%)
Nov 24, 2003	11.53	11.70	11.52	11.63	383,912	+0.14(+1.19%)
Nov 21, 2003	11.69	11.70	11.51	11.49	592,786	-0.19(-1.63%)
Nov 20, 2003	11.98	11.98	11.66	11.68	531,815	-0.08(-0.66%)
Nov 19, 2003	11.80	11.87	11.80	11.76	445,720	-0.01(-0.10%)
Nov 18, 2003	11.88	11.92	11.70	11.77	617,073	-0.05(-0.40%)
Nov 17, 2003	11.75	11.82	11.71	11.82	456,440	-0.05(-0.45%)
Nov 14, 2003	11.58	11.87	11.55	11.87	756,434	+0.00(+0.00%)
Nov 13, 2003	11.87	11.93	11.80	11.87	193,631	+0.03(+0.25%)
Nov 12, 2003	11.67	11.86	11.67	11.84	820,252	+0.14(+1.22%)
Nov 11, 2003	11.79	11.76	11.66	11.70	260,129	-0.09(-0.76%)
Nov 10, 2003	11.82	11.82	11.77	11.79	565,985	-0.09(-0.75%)
Nov 07, 2003	11.99	12.05	11.83	11.88	898,307	-0.11(-0.95%)
Nov 06, 2003	11.56	12.00	11.53	11.99	1,359,438	+0.41(+3.56%)
Nov 05, 2003	11.49	11.64	11.39	11.58	396,809	-0.05(-0.41%)
Nov 04, 2003	11.49	11.64	11.48	11.63	461,401	+0.07(+0.62%)

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.