Indicators

Ventas Inc (NY: VTR )

48.73 +0.02 (+0.04%)

Streaming Delayed Price Updated: 9:40 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.45	39.45	38.98	39.21	2,796,076	-0.27(-0.69%)
Apr 27, 2012	39.33	39.61	38.96	39.49	2,261,238	+0.33(+0.83%)
Apr 26, 2012	38.94	39.23	38.76	39.16	2,213,596	+0.13(+0.32%)
Apr 25, 2012	38.49	39.03	38.42	39.03	2,857,598	+0.89(+2.33%)
Apr 24, 2012	37.52	38.17	37.52	38.14	2,075,159	+0.68(+1.82%)
Apr 23, 2012	37.62	37.72	37.16	37.46	2,889,331	-0.44(-1.16%)
Apr 20, 2012	37.40	38.14	37.38	37.90	2,652,925	+0.63(+1.70%)
Apr 19, 2012	37.54	37.60	37.18	37.27	2,871,183	-0.27(-0.71%)
Apr 18, 2012	37.82	38.03	37.52	37.54	2,238,916	-0.50(-1.32%)
Apr 17, 2012	37.80	38.12	37.46	38.04	2,282,258	+0.48(+1.28%)
Apr 16, 2012	37.48	37.87	37.36	37.56	2,336,597	+0.26(+0.70%)
Apr 13, 2012	37.37	37.62	37.18	37.30	2,970,839	-0.11(-0.30%)
Apr 12, 2012	36.84	37.41	36.70	37.41	2,523,164	+0.53(+1.45%)
Apr 11, 2012	36.38	36.94	36.34	36.88	4,069,432	+0.82(+2.28%)
Apr 10, 2012	36.76	36.82	35.98	36.06	3,503,480	-0.69(-1.87%)
Apr 09, 2012	36.47	36.96	36.45	36.74	1,454,184	-0.27(-0.74%)
Apr 05, 2012	37.10	37.28	36.90	37.02	1,394,691	-0.23(-0.61%)
Apr 04, 2012	37.48	37.56	37.12	37.24	3,129,247	-0.47(-1.26%)
Apr 03, 2012	38.15	38.27	37.63	37.72	2,623,577	-0.49(-1.29%)

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.