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

Ventas Inc (NY: VTR )

63.84 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 (%)
Nov 29, 2002 6.457 6.534 6.421 6.457 203,855 +0.00(+0.00%)
Nov 27, 2002 6.457 6.508 6.421 6.457 344,017 +0.01(+0.16%)
Nov 26, 2002 6.534 6.539 6.421 6.446 289,811 -0.04(-0.64%)
Nov 25, 2002 6.379 6.508 6.353 6.488 438,298 +0.06(+0.88%)
Nov 22, 2002 6.457 6.519 6.426 6.431 371,314 -0.08(-1.19%)
Nov 21, 2002 6.405 6.539 6.395 6.508 420,294 +0.05(+0.80%)
Nov 20, 2002 6.240 6.472 6.240 6.457 460,755 +0.18(+2.88%)
Nov 19, 2002 6.245 6.390 6.235 6.276 152,359 -0.02(-0.33%)
Nov 18, 2002 6.359 6.405 6.230 6.297 229,216 -0.11(-1.77%)
Nov 15, 2002 6.328 6.483 6.297 6.410 204,048 -0.04(-0.64%)
Nov 14, 2002 6.199 6.457 6.199 6.452 354,278 +0.21(+3.31%)
Nov 13, 2002 6.188 6.312 6.137 6.245 410,614 +0.07(+1.17%)
Nov 12, 2002 6.028 6.199 6.028 6.173 231,732 +0.12(+1.96%)
Nov 11, 2002 6.147 6.224 6.023 6.054 218,568 -0.07(-1.10%)
Nov 08, 2002 6.199 6.209 6.100 6.121 324,077 -0.18(-2.87%)
Nov 07, 2002 6.183 6.302 6.147 6.302 387,963 +0.04(+0.66%)
Nov 06, 2002 6.157 6.276 6.059 6.261 408,291 +0.15(+2.54%)
Nov 05, 2002 6.095 6.168 5.982 6.106 383,898 +0.06(+1.03%)
Nov 04, 2002 5.682 6.054 5.682 6.044 538,967 +0.26(+4.56%)
Nov 01, 2002 5.682 5.997 5.682 5.780 621,245 -0.11(-1.84%)
Oct 31, 2002 5.785 5.940 5.656 5.889 748,630 +0.13(+2.33%)
Oct 30, 2002 5.656 5.878 5.625 5.754 1,772,166 +0.07(+1.27%)
Oct 29, 2002 5.734 5.759 5.543 5.682 973,200 +0.08(+1.38%)
Oct 28, 2002 5.630 5.713 5.553 5.604 1,392,333 -0.06(-1.09%)
Oct 25, 2002 5.656 5.682 5.527 5.666 610,404 +0.04(+0.73%)
Oct 24, 2002 5.604 5.656 5.579 5.625 405,581 +0.02(+0.28%)
Oct 23, 2002 5.501 5.630 5.424 5.610 404,032 +0.16(+2.94%)
Oct 22, 2002 5.372 5.475 5.346 5.450 777,863 +0.03(+0.48%)
Oct 21, 2002 5.424 5.496 5.398 5.424 255,351 -0.05(-0.94%)
Oct 18, 2002 5.604 5.604 5.429 5.475 135,516 -0.13(-2.30%)
Oct 17, 2002 5.604 5.630 5.568 5.604 1,820,177 +0.05(+0.93%)
Oct 16, 2002 5.455 5.604 5.408 5.553 849,106 +0.10(+1.90%)
Oct 15, 2002 5.269 5.470 5.243 5.450 3,278,140 +0.22(+4.25%)
Oct 14, 2002 5.604 5.651 5.196 5.227 2,010,481 -0.43(-7.58%)
Oct 11, 2002 5.295 5.852 5.295 5.656 4,468,554 -0.96(-14.45%)
Oct 10, 2002 6.565 6.612 6.477 6.612 642,153 +0.05(+0.79%)
Oct 09, 2002 6.689 6.700 6.555 6.560 764,118 -0.15(-2.23%)
Oct 08, 2002 6.741 6.756 6.483 6.710 504,507 -0.01(-0.08%)
Oct 07, 2002 6.772 6.787 6.700 6.715 367,636 -0.06(-0.84%)
Oct 04, 2002 6.844 6.870 6.725 6.772 145,389 -0.07(-1.06%)
Oct 03, 2002 6.973 6.999 6.824 6.844 250,705 -0.09(-1.34%)
Oct 02, 2002 7.102 7.102 6.932 6.937 1,162,536 -0.14(-1.97%)
Oct 01, 2002 6.947 7.108 6.896 7.077 660,738 +0.15(+2.16%)
Sep 30, 2002 6.906 6.953 6.834 6.927 394,933 +0.02(+0.30%)
Sep 27, 2002 6.860 6.947 6.813 6.906 408,678 +0.04(+0.60%)
Sep 26, 2002 6.767 6.875 6.725 6.865 687,067 +0.15(+2.23%)
Sep 25, 2002 6.741 6.767 6.715 6.715 74,630,776 +0.03(+0.39%)
Sep 24, 2002 6.715 6.746 6.689 6.689 294,651 -0.05(-0.69%)
Sep 23, 2002 6.715 6.767 6.715 6.736 322,528 -0.02(-0.31%)
Sep 20, 2002 6.746 6.787 6.715 6.756 340,533 +0.06(+0.93%)
Sep 19, 2002 6.674 6.741 6.627 6.694 542,258 +0.02(+0.31%)
Sep 18, 2002 6.638 6.710 6.596 6.674 344,598 -0.01(-0.15%)
Sep 17, 2002 6.715 6.715 6.663 6.684 296,006 -0.06(-0.84%)
Sep 16, 2002 6.715 6.813 6.694 6.741 257,481 +0.00(+0.00%)
Sep 13, 2002 6.689 6.808 6.689 6.741 246,639 +0.01(+0.15%)
Sep 12, 2002 6.767 6.777 6.663 6.731 733,336 +0.01(+0.15%)
Sep 11, 2002 6.715 6.793 6.694 6.720 172,492 -0.05(-0.69%)
Sep 10, 2002 6.818 6.818 6.689 6.767 249,737 +0.00(+0.00%)
Sep 09, 2002 6.767 6.839 6.741 6.767 237,347 -0.05(-0.76%)
Sep 06, 2002 6.689 6.839 6.689 6.818 359,311 +0.12(+1.77%)
Sep 05, 2002 6.834 6.834 6.684 6.700 474,694 -0.08(-1.22%)
Sep 04, 2002 6.689 6.787 6.689 6.782 561,037 +0.09(+1.39%)
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.