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: 7:00 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 (%)
Jul 31, 2002 6.813 6.844 6.715 6.715 608,661 -0.12(-1.74%)
Jul 30, 2002 6.663 6.839 6.560 6.834 1,742,352 +0.12(+1.77%)
Jul 29, 2002 6.663 6.720 6.663 6.715 981,331 +0.00(+0.00%)
Jul 26, 2002 6.457 6.715 6.457 6.715 292,908 +0.30(+4.75%)
Jul 25, 2002 6.085 6.431 5.992 6.410 354,084 +0.38(+6.25%)
Jul 24, 2002 5.553 6.044 5.450 6.033 824,520 +0.03(+0.52%)
Jul 23, 2002 6.173 6.199 5.940 6.002 459,400 -0.17(-2.76%)
Jul 22, 2002 6.353 6.353 6.018 6.173 320,205 -0.34(-5.16%)
Jul 19, 2002 6.328 6.586 6.276 6.508 1,432,214 +0.17(+2.69%)
Jul 17, 2002 6.328 6.353 6.204 6.338 491,343 +0.01(+0.16%)
Jul 12, 2002 6.539 6.539 6.302 6.328 262,127 -0.16(-2.47%)
Jul 11, 2002 6.586 6.586 6.199 6.488 453,398 -0.14(-2.10%)
Jul 10, 2002 6.715 6.715 6.612 6.627 128,159 -0.04(-0.54%)
Jul 09, 2002 6.576 6.715 6.508 6.663 477,985 +0.13(+2.06%)
Jul 08, 2002 6.586 6.684 6.560 6.529 398,805 -0.06(-0.86%)
Jul 05, 2002 6.715 6.736 6.586 6.586 255,932 -0.03(-0.39%)
Jul 04, 2002 6.741 6.741 6.607 6.612 1,064,771 +0.00(+0.00%)
Jul 03, 2002 6.741 6.741 6.607 6.612 267,935 -0.09(-1.31%)
Jul 02, 2002 6.756 6.756 6.586 6.700 428,425 -0.05(-0.77%)
Jul 01, 2002 6.638 6.793 6.638 6.751 386,995 +0.17(+2.51%)
Jun 28, 2002 6.870 6.870 6.586 6.586 1,051,800 -0.17(-2.45%)
Jun 27, 2002 6.818 6.824 6.741 6.751 619,890 -0.02(-0.23%)
Jun 26, 2002 6.834 6.886 6.767 6.767 552,519 -0.11(-1.58%)
Jun 25, 2002 6.870 6.896 6.793 6.875 273,549 +0.04(+0.53%)
Jun 21, 2002 6.834 6.896 6.793 6.839 198,047 +0.06(+0.84%)
Jun 20, 2002 6.818 6.865 6.767 6.782 300,071 +0.01(+0.08%)
Jun 19, 2002 6.870 6.891 6.720 6.777 410,614 -0.06(-0.91%)
Jun 18, 2002 6.855 6.896 6.839 6.839 390,480 +0.01(+0.08%)
Jun 17, 2002 6.870 6.870 6.741 6.834 186,625 -0.04(-0.53%)
Jun 14, 2002 6.772 6.896 6.741 6.870 129,321 -0.03(-0.37%)
Jun 12, 2002 6.865 6.906 6.844 6.896 242,187 +0.03(+0.45%)
Jun 11, 2002 6.870 6.896 6.860 6.865 176,558 -0.02(-0.23%)
Jun 10, 2002 6.896 6.896 6.798 6.880 135,903 +0.01(+0.15%)
Jun 07, 2002 6.860 6.896 6.824 6.870 278,195 +0.06(+0.91%)
Jun 06, 2002 6.751 6.844 6.751 6.808 160,102 +0.01(+0.08%)
Jun 05, 2002 6.767 6.849 6.720 6.803 136,677 +0.01(+0.15%)
May 31, 2002 6.947 6.947 6.793 6.793 187,593 +0.13(+1.94%)
May 28, 2002 6.715 6.715 6.503 6.663 171,718 -0.01(-0.08%)
May 27, 2002 6.922 6.922 6.663 6.669 144,421 +0.00(+0.00%)
May 24, 2002 6.922 6.922 6.663 6.669 144,421 -0.15(-2.20%)
May 23, 2002 6.731 6.896 6.715 6.818 185,657 +0.10(+1.46%)
May 22, 2002 6.570 6.720 6.570 6.720 169,589 -0.03(-0.38%)
May 21, 2002 6.896 6.917 6.663 6.746 215,664 -0.04(-0.53%)
May 20, 2002 6.700 6.870 6.586 6.782 294,264 +0.05(+0.69%)
May 17, 2002 6.803 6.844 6.700 6.736 129,127 -0.02(-0.23%)
May 16, 2002 6.880 6.880 6.700 6.751 108,025 -0.08(-1.13%)
May 15, 2002 6.958 6.958 6.715 6.829 292,521 -0.11(-1.56%)
May 14, 2002 6.973 6.973 6.793 6.937 227,861 -0.01(-0.07%)
May 13, 2002 6.818 6.973 6.756 6.942 525,609 +0.18(+2.60%)
May 10, 2002 6.658 6.787 6.627 6.767 265,224 +0.10(+1.55%)
May 09, 2002 6.756 6.793 6.514 6.663 183,915 -0.14(-2.12%)
May 08, 2002 6.865 6.875 6.741 6.808 189,722 -0.01(-0.08%)
May 07, 2002 6.896 6.896 6.736 6.813 191,271 -0.05(-0.75%)
May 06, 2002 6.973 6.973 6.860 6.865 146,551 -0.08(-1.19%)
May 03, 2002 6.994 6.994 6.870 6.947 268,515 -0.05(-0.66%)
May 02, 2002 6.973 6.994 6.922 6.994 279,163 +0.02(+0.30%)
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.