Indicators

Ventas Inc (NY: VTR )

47.28 -0.16 (-0.33%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.78	13.17	12.39	12.88	0	-0.30(-2.27%)
Feb 26, 2009	14.57	14.68	13.06	13.18	12,054,818	-1.25(-8.69%)
Feb 25, 2009	15.04	15.14	14.30	14.43	17,690,888	-0.06(-0.41%)
Feb 24, 2009	13.34	14.56	13.22	14.49	8,174,478	+1.27(+9.62%)
Feb 23, 2009	14.35	14.68	13.10	13.22	9,377,897	-0.97(-6.82%)
Feb 20, 2009	12.76	14.30	12.24	14.19	10,870,213	+1.09(+8.34%)
Feb 19, 2009	13.95	14.14	12.94	13.09	5,730,502	-0.73(-5.31%)
Feb 18, 2009	13.64	13.90	13.24	13.83	6,174,589	+0.57(+4.28%)
Feb 17, 2009	13.37	14.21	13.01	13.26	7,665,181	-0.97(-6.84%)
Feb 13, 2009	14.69	14.87	13.73	14.23	6,290,798	-0.57(-3.87%)
Feb 12, 2009	15.37	15.37	13.44	14.81	10,197,597	-0.81(-5.20%)
Feb 11, 2009	15.90	16.25	15.10	15.62	6,994,639	-0.27(-1.73%)
Feb 10, 2009	17.60	17.66	15.81	15.89	7,613,448	-1.82(-10.28%)
Feb 09, 2009	17.49	17.81	17.17	17.71	2,816,943	+0.08(+0.47%)
Feb 06, 2009	16.41	17.72	16.15	17.63	4,980,337	+1.30(+7.97%)
Feb 05, 2009	16.27	16.95	15.77	16.33	6,127,173	-0.23(-1.41%)
Feb 04, 2009	17.36	17.64	16.39	16.56	4,666,561	-0.56(-3.24%)
Feb 03, 2009	17.61	17.61	16.84	17.12	6,005,608	-0.28(-1.61%)

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.