Indicators

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.70	29.26	28.56	28.70	2,665,898	-0.35(-1.22%)
May 27, 2010	28.07	29.08	27.99	29.05	3,045,359	+1.45(+5.25%)
May 26, 2010	28.17	28.57	27.47	27.60	19,590	-0.23(-0.81%)
May 25, 2010	26.97	27.86	26.44	27.83	3,542,394	+0.26(+0.95%)
May 24, 2010	28.17	28.29	27.51	27.57	3,091,373	-0.54(-1.91%)
May 21, 2010	26.65	28.14	26.65	28.10	6,711,987	+1.10(+4.07%)
May 20, 2010	27.26	27.75	26.97	27.00	15,370	-1.24(-4.39%)
May 19, 2010	28.27	28.81	27.67	28.24	3,403,010	-0.13(-0.45%)
May 18, 2010	29.49	29.61	28.26	28.37	17,391	-0.79(-2.70%)
May 17, 2010	29.41	29.64	28.40	29.16	2,738,095	-0.05(-0.19%)
May 14, 2010	29.22	29.69	28.92	29.22	3,114,441	-0.59(-1.97%)
May 13, 2010	30.23	30.34	29.74	29.80	2,601,490	-0.42(-1.38%)
May 12, 2010	29.78	30.29	29.69	30.22	2,944,405	+0.46(+1.56%)
May 11, 2010	30.18	30.32	29.75	29.75	2,346	-0.38(-1.26%)
May 10, 2010	29.37	30.16	29.31	30.13	5,730,509	+2.37(+8.52%)
May 07, 2010	28.01	28.65	27.18	27.77	5,074,275	+0.09(+0.33%)
May 06, 2010	27.68	29.28	26.37	27.68	163	-0.84(-2.94%)
May 05, 2010	28.71	29.23	28.47	28.51	2,123,751	-0.65(-2.24%)
May 04, 2010	29.38	29.51	28.83	29.17	3,918,246	-0.50(-1.69%)

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.