Indicators

Ventas Inc (NY: VTR )

47.42 +0.29 (+0.62%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.53	35.11	34.50	35.03	2,767,223	+0.69(+2.02%)
Jan 28, 2011	34.80	34.86	34.29	34.33	2,126,484	-0.37(-1.06%)
Jan 27, 2011	34.42	34.91	34.29	34.70	1,893,995	+0.38(+1.10%)
Jan 26, 2011	34.41	34.45	34.17	34.32	1,658,481	+0.05(+0.15%)
Jan 25, 2011	33.71	34.33	33.62	34.27	1,936,607	+0.51(+1.50%)
Jan 24, 2011	33.85	34.05	33.62	33.76	1,402,971	-0.07(-0.21%)
Jan 21, 2011	34.20	34.20	33.67	33.83	1,729,755	+0.04(+0.13%)
Jan 20, 2011	33.76	34.14	33.69	33.79	1,843,540	+0.04(+0.13%)
Jan 19, 2011	33.59	33.90	33.57	33.74	2,218,155	-0.20(-0.60%)
Jan 18, 2011	33.51	33.96	33.38	33.95	2,076,925	+0.53(+1.59%)
Jan 14, 2011	33.13	33.42	33.11	33.42	1,237,281	+0.20(+0.59%)
Jan 13, 2011	33.09	33.30	32.93	33.22	1,332,690	+0.05(+0.15%)
Jan 12, 2011	33.02	33.26	32.83	33.17	1,351,489	+0.44(+1.33%)
Jan 11, 2011	33.03	33.09	32.50	32.73	1,850,726	-0.12(-0.36%)
Jan 10, 2011	32.92	32.98	32.61	32.85	1,013,480	-0.25(-0.74%)
Jan 07, 2011	33.38	33.48	32.83	33.10	1,526,448	-0.20(-0.59%)
Jan 06, 2011	33.40	33.64	33.16	33.30	1,504,075	-0.04(-0.11%)
Jan 05, 2011	33.48	33.82	33.20	33.33	1,979,911	-0.27(-0.79%)
Jan 04, 2011	34.03	34.08	33.26	33.60	2,228,124	-0.40(-1.17%)

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.