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

Ventas Inc (NY: VTR )

43.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2003 6.746 6.806 6.681 6.776 437,345 +0.09(+1.34%)
Jan 30, 2003 6.776 6.776 6.675 6.687 300,999 -0.03(-0.44%)
Jan 29, 2003 6.746 6.752 6.651 6.716 247,063 +0.03(+0.45%)
Jan 28, 2003 6.746 6.806 6.669 6.687 611,546 -0.09(-1.32%)
Jan 27, 2003 6.854 6.854 6.681 6.776 777,372 -0.03(-0.44%)
Jan 24, 2003 6.860 6.866 6.770 6.806 253,429 -0.05(-0.78%)
Jan 23, 2003 6.776 6.860 6.687 6.860 347,564 +0.08(+1.14%)
Jan 22, 2003 6.716 6.806 6.692 6.782 215,573 +0.05(+0.71%)
Jan 21, 2003 6.955 6.961 6.681 6.734 520,593 -0.22(-3.18%)
Jan 17, 2003 6.895 6.955 6.782 6.955 855,762 +0.09(+1.30%)
Jan 16, 2003 6.919 6.925 6.812 6.866 595,298 -0.04(-0.52%)
Jan 15, 2003 6.925 6.943 6.794 6.901 438,852 +0.04(+0.52%)
Jan 14, 2003 6.878 6.878 6.752 6.866 319,424 +0.05(+0.70%)
Jan 13, 2003 6.907 6.925 6.812 6.818 397,814 -0.09(-1.30%)
Jan 10, 2003 6.866 6.955 6.830 6.907 344,382 +0.01(+0.09%)
Jan 09, 2003 6.770 6.907 6.764 6.901 445,217 +0.13(+1.94%)
Jan 08, 2003 6.866 6.895 6.687 6.770 489,270 -0.07(-0.96%)
Jan 07, 2003 6.925 7.009 6.776 6.836 783,067 -0.15(-2.14%)
Jan 06, 2003 6.704 6.985 6.704 6.985 866,650 +0.22(+3.27%)
Jan 03, 2003 6.848 6.848 6.687 6.764 552,920 -0.04(-0.61%)
Jan 02, 2003 6.866 6.866 6.770 6.806 389,607 -0.03(-0.44%)
Dec 31, 2002 6.734 6.860 6.687 6.836 879,045 +0.00(+0.00%)
Dec 30, 2002 6.651 6.866 6.567 6.836 1,000,148 +0.20(+2.97%)
Dec 27, 2002 6.579 6.687 6.579 6.639 264,316 +0.04(+0.54%)
Dec 26, 2002 6.537 6.657 6.537 6.603 613,053 +0.10(+1.47%)
Dec 24, 2002 6.639 6.639 6.328 6.507 834,992 -0.13(-1.89%)
Dec 23, 2002 6.597 6.704 6.597 6.633 549,068 -0.05(-0.71%)
Dec 20, 2002 6.687 6.716 6.663 6.681 700,656 -0.01(-0.09%)
Dec 19, 2002 6.716 6.716 6.663 6.687 1,287,747 +0.00(+0.00%)
Dec 18, 2002 6.597 6.710 6.567 6.687 2,278,013 +0.09(+1.36%)
Dec 17, 2002 6.567 6.651 6.507 6.597 8,490,626 -0.09(-1.34%)
Dec 16, 2002 6.830 6.943 6.687 6.687 639,518 -0.14(-2.10%)
Dec 13, 2002 6.961 6.979 6.758 6.830 292,791 -0.21(-3.05%)
Dec 12, 2002 7.104 7.104 6.985 7.045 502,503 +0.00(+0.00%)
Dec 11, 2002 6.925 7.104 6.925 7.045 349,742 +0.01(+0.17%)
Dec 10, 2002 7.152 7.152 7.033 7.033 250,079 -0.06(-0.84%)
Dec 09, 2002 7.194 7.200 7.015 7.092 285,421 -0.13(-1.82%)
Dec 06, 2002 7.224 7.272 7.146 7.224 346,559 +0.02(+0.33%)
Dec 05, 2002 7.284 7.284 7.188 7.200 237,516 -0.05(-0.74%)
Dec 04, 2002 7.170 7.284 7.170 7.254 311,384 +0.09(+1.25%)
Dec 03, 2002 7.236 7.254 6.800 7.164 1,181,719 -0.33(-4.38%)
Dec 02, 2002 7.522 7.528 7.409 7.492 591,613 +0.03(+0.40%)
Nov 29, 2002 7.463 7.552 7.421 7.463 176,378 +0.00(+0.00%)
Nov 27, 2002 7.463 7.522 7.421 7.463 297,649 +0.01(+0.16%)
Nov 26, 2002 7.552 7.558 7.421 7.451 250,749 -0.05(-0.64%)
Nov 25, 2002 7.373 7.522 7.343 7.498 379,222 +0.07(+0.88%)
Nov 22, 2002 7.463 7.534 7.427 7.433 321,266 -0.09(-1.19%)
Nov 21, 2002 7.403 7.558 7.391 7.522 363,644 +0.06(+0.80%)
Nov 20, 2002 7.212 7.481 7.212 7.463 398,652 +0.21(+2.88%)
Nov 19, 2002 7.218 7.385 7.206 7.254 131,823 -0.02(-0.33%)
Nov 18, 2002 7.349 7.403 7.200 7.278 198,321 -0.13(-1.77%)
Nov 15, 2002 7.313 7.492 7.278 7.409 176,546 -0.05(-0.64%)
Nov 14, 2002 7.164 7.463 7.164 7.457 306,526 +0.24(+3.31%)
Nov 13, 2002 7.152 7.295 7.092 7.218 355,269 +0.08(+1.17%)
Nov 12, 2002 6.967 7.164 6.967 7.134 200,498 +0.14(+1.96%)
Nov 11, 2002 7.104 7.194 6.961 6.997 189,108 -0.08(-1.10%)
Nov 08, 2002 7.164 7.176 7.051 7.075 280,396 -0.21(-2.87%)
Nov 07, 2002 7.146 7.284 7.104 7.284 335,672 +0.05(+0.66%)
Nov 06, 2002 7.116 7.254 7.003 7.236 353,259 +0.18(+2.54%)
Nov 05, 2002 7.045 7.128 6.913 7.057 332,154 +0.07(+1.03%)
Nov 04, 2002 6.567 6.997 6.567 6.985 466,322 +0.30(+4.56%)
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.