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

Ventas Inc (NY: VTR )

62.16 -0.04 (-0.06%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 7.826 7.877 7.769 7.826 1,635,488 +0.01(+0.13%)
Jun 27, 2003 7.826 7.919 7.758 7.815 588,721 +0.02(+0.20%)
Jun 26, 2003 7.650 7.851 7.645 7.800 863,626 +0.18(+2.30%)
Jun 25, 2003 7.619 7.650 7.516 7.624 555,229 +0.03(+0.41%)
Jun 24, 2003 7.387 7.593 7.387 7.593 442,944 +0.13(+1.73%)
Jun 23, 2003 7.640 7.645 7.387 7.464 857,237 -0.18(-2.36%)
Jun 20, 2003 7.521 7.691 7.480 7.645 759,859 +0.12(+1.65%)
Jun 19, 2003 7.567 7.696 7.516 7.521 359,311 -0.09(-1.15%)
Jun 18, 2003 7.691 7.691 7.397 7.609 641,379 -0.02(-0.20%)
Jun 17, 2003 7.696 7.702 7.542 7.624 443,912 +0.01(+0.14%)
Jun 16, 2003 7.665 7.702 7.526 7.614 548,647 -0.03(-0.34%)
Jun 13, 2003 7.645 7.691 7.578 7.640 300,459 +0.02(+0.27%)
Jun 12, 2003 7.707 7.733 7.609 7.619 430,941 -0.05(-0.67%)
Jun 11, 2003 7.619 7.717 7.593 7.671 511,477 +0.07(+0.95%)
Jun 10, 2003 7.428 7.640 7.423 7.598 485,922 +0.21(+2.87%)
Jun 09, 2003 7.428 7.542 7.387 7.387 683,389 +0.00(+0.00%)
Jun 06, 2003 7.438 7.531 7.356 7.387 624,343 +0.03(+0.35%)
Jun 05, 2003 7.536 7.536 7.361 7.361 613,695 -0.14(-1.93%)
Jun 04, 2003 7.407 7.526 7.392 7.505 608,081 +0.14(+1.96%)
Jun 03, 2003 7.319 7.366 7.268 7.361 610,791 +0.06(+0.78%)
Jun 02, 2003 7.335 7.464 7.257 7.304 659,964 -0.01(-0.07%)
May 30, 2003 7.232 7.335 7.154 7.309 1,218,679 +0.08(+1.07%)
May 29, 2003 7.402 7.464 7.128 7.232 2,665,412 -0.26(-3.45%)
May 28, 2003 7.542 7.567 7.412 7.490 823,164 -0.01(-0.14%)
May 27, 2003 7.397 7.567 7.294 7.500 884,921 +0.07(+0.90%)
May 23, 2003 7.309 7.438 7.283 7.433 1,024,697 +0.11(+1.55%)
May 22, 2003 7.335 7.345 7.257 7.319 657,060 +0.08(+1.14%)
May 21, 2003 7.232 7.263 7.149 7.237 742,242 +0.06(+0.79%)
May 20, 2003 7.077 7.206 7.077 7.180 415,647 +0.08(+1.09%)
May 19, 2003 7.139 7.149 7.066 7.102 663,255 -0.04(-0.51%)
May 16, 2003 7.051 7.139 7.025 7.139 2,028,485 +0.04(+0.51%)
May 15, 2003 7.237 7.263 6.844 7.102 4,561,286 -0.05(-0.72%)
May 14, 2003 7.102 7.159 7.025 7.154 882,985 +0.04(+0.51%)
May 13, 2003 6.973 7.128 6.947 7.118 795,093 +0.07(+1.03%)
May 12, 2003 7.015 7.066 6.994 7.046 436,169 -0.02(-0.29%)
May 09, 2003 6.875 7.066 6.875 7.066 455,528 +0.14(+2.01%)
May 08, 2003 6.870 6.947 6.855 6.927 692,875 -0.02(-0.22%)
May 07, 2003 6.849 7.004 6.818 6.942 731,594 +0.08(+1.20%)
May 06, 2003 6.777 6.922 6.767 6.860 589,883 +0.01(+0.15%)
May 05, 2003 6.762 6.896 6.741 6.849 447,784 +0.09(+1.30%)
May 02, 2003 6.715 6.844 6.700 6.762 705,072 +0.07(+1.00%)
May 01, 2003 6.689 6.715 6.565 6.694 1,145,306 -0.02(-0.31%)
Apr 30, 2003 6.612 6.756 6.612 6.715 664,804 +0.13(+1.96%)
Apr 29, 2003 6.612 6.746 6.586 6.586 712,428 -0.05(-0.78%)
Apr 28, 2003 6.767 6.793 6.638 6.638 1,047,347 -0.08(-1.15%)
Apr 25, 2003 6.767 6.787 6.669 6.715 684,551 -0.05(-0.76%)
Apr 24, 2003 6.741 6.844 6.731 6.767 1,111,040 +0.04(+0.54%)
Apr 23, 2003 6.741 6.741 6.658 6.731 2,527,960 -0.01(-0.15%)
Apr 22, 2003 6.627 6.741 6.591 6.741 948,033 +0.09(+1.32%)
Apr 21, 2003 6.663 6.705 6.534 6.653 507,992 +0.10(+1.58%)
Apr 17, 2003 6.565 6.632 6.524 6.550 1,239,393 +0.04(+0.55%)
Apr 16, 2003 6.472 6.545 6.379 6.514 867,885 +0.07(+1.04%)
Apr 15, 2003 6.452 6.483 6.343 6.446 1,356,324 +0.05(+0.73%)
Apr 14, 2003 6.348 6.405 6.343 6.400 274,517 +0.08(+1.23%)
Apr 11, 2003 6.421 6.421 6.204 6.322 641,185 -0.05(-0.73%)
Apr 10, 2003 6.276 6.405 6.276 6.369 496,764 +0.07(+1.07%)
Apr 09, 2003 6.240 6.302 6.209 6.302 592,980 +0.06(+0.91%)
Apr 08, 2003 6.199 6.266 6.193 6.245 1,400,658 +0.02(+0.33%)
Apr 07, 2003 6.137 6.250 6.131 6.224 371,701 +0.13(+2.12%)
Apr 04, 2003 6.173 6.178 6.095 6.095 869,240 -0.04(-0.59%)
Apr 03, 2003 6.193 6.193 6.131 6.131 286,133 -0.06(-1.00%)
Apr 02, 2003 6.121 6.199 6.075 6.193 1,521,848 +0.11(+1.78%)
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.