Indicators

Ventas Inc (NY: VTR )

47.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.97	16.15	15.73	15.79	1,024,436	-0.03(-0.19%)
Feb 26, 2004	15.88	15.97	15.76	15.82	367,162	-0.06(-0.38%)
Feb 25, 2004	15.46	15.88	15.38	15.88	594,126	+0.42(+2.70%)
Feb 24, 2004	15.47	15.67	15.40	15.46	848,560	+0.05(+0.31%)
Feb 23, 2004	15.88	15.90	15.37	15.41	726,284	-0.50(-3.11%)
Feb 20, 2004	15.95	15.95	15.70	15.91	321,601	-0.02(-0.11%)
Feb 19, 2004	16.10	16.17	15.93	15.93	540,190	-0.17(-1.04%)
Feb 18, 2004	15.96	16.18	15.95	16.10	361,634	+0.13(+0.82%)
Feb 17, 2004	15.95	15.97	15.79	15.96	474,865	+0.08(+0.53%)
Feb 13, 2004	16.06	16.09	15.70	15.88	408,367	-0.24(-1.48%)
Feb 12, 2004	16.02	16.27	15.90	16.12	1,191,099	+0.11(+0.67%)
Feb 11, 2004	15.61	16.03	15.58	16.01	761,627	+0.37(+2.37%)
Feb 10, 2004	15.37	15.64	15.19	15.64	475,702	+0.33(+2.14%)
Feb 09, 2004	15.32	15.50	15.30	15.31	504,345	+0.00(+0.00%)
Feb 06, 2004	14.73	15.41	14.69	15.31	668,496	+0.58(+3.97%)
Feb 05, 2004	14.48	14.73	14.39	14.73	255,941	+0.28(+1.94%)
Feb 04, 2004	14.75	14.75	14.42	14.45	1,450,558	-0.39(-2.62%)
Feb 03, 2004	15.01	15.01	14.84	14.84	666,319	-0.18(-1.19%)

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.