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

Vereit Inc (NY: VER )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2016 7.154 7.276 7.111 7.276 13,912,097 +0.11(+1.50%)
Jun 29, 2016 7.068 7.175 7.039 7.168 14,114,618 +0.13(+1.83%)
Jun 28, 2016 6.982 7.039 6.931 7.039 7,752,943 +0.12(+1.74%)
Jun 27, 2016 6.884 6.947 6.855 6.919 8,596,346 -0.01(-0.10%)
Jun 24, 2016 6.841 7.039 6.827 6.926 9,079,865 -0.01(-0.20%)
Jun 23, 2016 6.961 7.004 6.905 6.940 8,213,270 +0.01(+0.20%)
Jun 22, 2016 6.961 6.997 6.912 6.926 5,153,377 -0.03(-0.41%)
Jun 21, 2016 6.926 6.975 6.905 6.954 4,236,572 +0.04(+0.51%)
Jun 20, 2016 6.968 7.032 6.919 6.919 6,411,014 -0.01(-0.20%)
Jun 17, 2016 6.940 6.947 6.862 6.933 12,661,831 -0.01(-0.10%)
Jun 16, 2016 6.869 6.947 6.852 6.940 6,732,274 +0.06(+0.82%)
Jun 15, 2016 6.869 6.919 6.848 6.884 7,644,508 +0.02(+0.31%)
Jun 14, 2016 6.898 6.919 6.841 6.862 9,774,579 -0.04(-0.51%)
Jun 13, 2016 6.940 6.975 6.898 6.898 6,654,771 -0.04(-0.61%)
Jun 10, 2016 6.933 6.961 6.915 6.940 5,478,489 -0.05(-0.71%)
Jun 09, 2016 6.968 7.004 6.933 6.990 5,015,188 +0.01(+0.10%)
Jun 08, 2016 6.891 6.983 6.879 6.983 6,286,760 +0.07(+1.02%)
Jun 07, 2016 6.919 6.968 6.891 6.912 5,130,743 +0.01(+0.21%)
Jun 06, 2016 6.940 6.961 6.869 6.898 5,009,590 -0.04(-0.51%)
Jun 03, 2016 6.820 6.986 6.820 6.933 6,010,715 +0.09(+1.34%)
Jun 02, 2016 6.848 6.884 6.820 6.841 6,508,287 -0.01(-0.10%)
Jun 01, 2016 6.777 6.876 6.774 6.848 6,788,031 +0.06(+0.94%)
May 31, 2016 6.735 6.823 6.735 6.784 14,967,988 +0.05(+0.74%)
May 27, 2016 6.693 6.735 6.735 6.735 6,898,120 +0.03(+0.42%)
May 26, 2016 6.700 6.721 6.657 6.707 5,846,563 +0.03(+0.42%)
May 25, 2016 6.685 6.707 6.593 6.678 7,118,301 +0.01(+0.21%)
May 24, 2016 6.629 6.685 6.629 6.664 5,394,701 +0.06(+0.86%)
May 23, 2016 6.650 6.685 6.572 6.608 6,733,542 -0.04(-0.64%)
May 20, 2016 6.615 6.657 6.509 6.650 9,556,991 +0.04(+0.64%)
May 19, 2016 6.629 6.643 6.537 6.608 11,145,958 -0.10(-1.48%)
May 18, 2016 6.848 6.884 6.601 6.707 9,961,689 -0.18(-2.67%)
May 17, 2016 6.990 7.032 6.792 6.891 15,627,898 -0.11(-1.52%)
May 16, 2016 6.933 7.011 6.891 6.997 9,619,790 +0.06(+0.82%)
May 13, 2016 6.933 6.983 6.841 6.940 9,539,565 -0.03(-0.41%)
May 12, 2016 6.855 7.004 6.841 6.968 10,569,369 +0.16(+2.28%)
May 11, 2016 6.869 6.876 6.735 6.813 9,296,364 -0.08(-1.13%)
May 10, 2016 6.912 6.919 6.739 6.891 10,190,517 -0.02(-0.31%)
May 09, 2016 6.820 6.926 6.792 6.912 15,084,190 +0.12(+1.77%)
May 06, 2016 6.629 6.809 6.622 6.792 10,892,191 +0.15(+2.24%)
May 05, 2016 6.303 6.664 6.275 6.643 31,413,418 +0.17(+2.62%)
May 04, 2016 6.339 6.502 6.339 6.473 12,881,115 +0.11(+1.67%)
May 03, 2016 6.346 6.381 6.282 6.367 7,588,425 -0.01(-0.11%)
May 02, 2016 6.296 6.388 6.254 6.374 6,226,520 +0.09(+1.46%)
Apr 29, 2016 6.367 6.381 6.240 6.282 6,290,554 -0.09(-1.44%)
Apr 28, 2016 6.296 6.374 6.296 6.374 5,675,234 +0.04(+0.56%)
Apr 27, 2016 6.310 6.353 6.282 6.339 5,832,905 +0.03(+0.45%)
Apr 26, 2016 6.289 6.321 6.240 6.310 5,788,678 +0.04(+0.68%)
Apr 25, 2016 6.254 6.275 6.204 6.268 9,222,439 +0.01(+0.11%)
Apr 22, 2016 6.247 6.310 6.219 6.261 8,667,661 +0.02(+0.34%)
Apr 21, 2016 6.367 6.367 6.169 6.240 11,800,174 -0.13(-2.00%)
Apr 20, 2016 6.494 6.502 6.367 6.367 10,283,804 -0.13(-2.07%)
Apr 19, 2016 6.438 6.502 6.410 6.502 8,985,974 +0.05(+0.77%)
Apr 18, 2016 6.410 6.473 6.399 6.452 7,217,161 +0.03(+0.44%)
Apr 15, 2016 6.395 6.452 6.381 6.424 9,469,150 +0.05(+0.78%)
Apr 14, 2016 6.367 6.395 6.332 6.374 3,949,307 +0.00(+0.00%)
Apr 13, 2016 6.431 6.445 6.318 6.374 5,575,078 -0.02(-0.33%)
Apr 12, 2016 6.346 6.445 6.318 6.395 10,407,400 +0.05(+0.78%)
Apr 11, 2016 6.310 6.360 6.275 6.346 14,975,150 +0.04(+0.67%)
Apr 08, 2016 6.275 6.346 6.272 6.303 12,726,142 +0.06(+0.91%)
Apr 07, 2016 6.261 6.310 6.211 6.247 7,172,026 -0.04(-0.56%)
Apr 06, 2016 6.282 6.318 6.254 6.282 8,698,340 +0.00(+0.00%)
Apr 05, 2016 6.162 6.310 6.162 6.282 14,538,242 +0.08(+1.25%)
Apr 04, 2016 6.190 6.240 6.169 6.204 7,860,220 +0.01(+0.11%)
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.