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

Ventas Inc (NY: VTR )

62.17 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 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 (%)
May 28, 2004 11.99 12.13 11.90 12.05 431,329 +0.05(+0.43%)
May 27, 2004 11.88 12.02 11.80 11.99 829,166 +0.22(+1.84%)
May 26, 2004 11.67 11.82 11.57 11.78 523,673 +0.05(+0.40%)
May 25, 2004 11.55 11.73 11.38 11.73 1,437,828 +0.21(+1.79%)
May 24, 2004 11.43 11.62 11.36 11.52 742,048 +0.09(+0.81%)
May 21, 2004 11.48 11.52 11.22 11.43 874,080 +0.12(+1.10%)
May 20, 2004 11.21 11.31 11.17 11.31 990,818 +0.10(+0.88%)
May 19, 2004 11.49 11.61 11.19 11.21 1,261,850 -0.13(-1.14%)
May 18, 2004 11.16 11.34 11.16 11.34 641,766 +0.18(+1.62%)
May 17, 2004 10.72 11.29 10.62 11.16 829,166 +0.15(+1.36%)
May 14, 2004 10.90 11.15 10.90 11.01 695,392 +0.09(+0.80%)
May 13, 2004 10.96 11.07 10.88 10.92 785,413 -0.11(-1.03%)
May 12, 2004 11.05 11.06 10.68 11.03 896,730 -0.06(-0.56%)
May 11, 2004 10.85 11.36 10.85 11.10 832,263 +0.20(+1.80%)
May 10, 2004 11.34 11.34 10.68 10.90 1,499,004 -0.44(-3.87%)
May 07, 2004 11.74 11.78 11.34 11.34 1,075,806 -0.53(-4.48%)
May 06, 2004 11.80 12.01 11.56 11.87 1,086,647 +0.12(+1.01%)
May 05, 2004 11.83 11.88 11.73 11.75 499,087 -0.04(-0.31%)
May 04, 2004 11.72 11.96 11.66 11.79 999,336 +0.19(+1.65%)
May 03, 2004 11.36 11.62 11.29 11.60 718,236 +0.19(+1.63%)
Apr 30, 2004 11.54 11.59 11.22 11.41 1,062,254 -0.13(-1.16%)
Apr 29, 2004 11.65 11.88 11.36 11.54 1,008,628 -0.11(-0.93%)
Apr 28, 2004 11.88 11.88 11.60 11.65 579,622 -0.15(-1.27%)
Apr 27, 2004 11.54 11.80 11.53 11.80 940,096 +0.18(+1.51%)
Apr 26, 2004 11.57 11.82 11.51 11.63 443,719 +0.01(+0.04%)
Apr 23, 2004 11.83 11.83 11.54 11.62 442,170 -0.18(-1.53%)
Apr 22, 2004 11.55 11.95 11.54 11.80 602,854 +0.23(+1.96%)
Apr 21, 2004 11.52 11.72 11.26 11.58 940,483 +0.06(+0.49%)
Apr 20, 2004 11.68 11.85 11.47 11.52 866,530 -0.29(-2.45%)
Apr 19, 2004 11.88 11.99 11.47 11.81 581,945 -0.07(-0.61%)
Apr 16, 2004 11.58 11.91 11.50 11.88 986,946 +0.36(+3.14%)
Apr 15, 2004 11.23 11.61 11.23 11.52 1,038,829 +0.21(+1.83%)
Apr 14, 2004 11.33 11.78 11.13 11.31 1,244,039 -0.28(-2.41%)
Apr 13, 2004 10.87 12.04 10.86 11.59 1,774,296 -0.26(-2.22%)
Apr 12, 2004 12.40 12.40 11.23 11.85 2,694,064 -0.66(-5.28%)
Apr 08, 2004 12.91 12.91 12.52 12.52 458,432 -0.46(-3.54%)
Apr 07, 2004 12.66 13.12 12.40 12.98 1,713,313 +0.28(+2.20%)
Apr 06, 2004 13.40 13.40 11.98 12.70 3,503,484 -0.80(-5.90%)
Apr 05, 2004 14.33 14.33 13.33 13.49 1,268,045 -0.80(-5.60%)
Apr 02, 2004 14.39 14.45 14.29 14.29 675,258 +0.04(+0.25%)
Apr 01, 2004 14.19 14.40 14.15 14.26 758,504 +0.06(+0.44%)
Mar 31, 2004 14.08 14.22 13.99 14.19 899,054 +0.15(+1.07%)
Mar 30, 2004 13.61 14.12 13.58 14.04 1,009,596 +0.43(+3.19%)
Mar 29, 2004 13.59 13.64 13.33 13.61 757,342 +0.08(+0.61%)
Mar 26, 2004 13.79 13.79 13.52 13.53 592,787 -0.16(-1.17%)
Mar 25, 2004 13.60 13.77 13.59 13.69 641,185 +0.19(+1.42%)
Mar 24, 2004 13.83 13.83 13.50 13.50 344,598 -0.36(-2.61%)
Mar 23, 2004 14.23 14.23 13.79 13.86 501,023 +0.04(+0.26%)
Mar 22, 2004 13.85 13.95 13.69 13.82 889,955 -0.02(-0.15%)
Mar 19, 2004 13.74 13.95 13.53 13.84 727,916 +0.10(+0.75%)
Mar 18, 2004 13.43 13.74 13.37 13.74 722,108 +0.26(+1.92%)
Mar 17, 2004 13.32 13.48 13.22 13.48 758,697 +0.14(+1.08%)
Mar 16, 2004 13.37 13.40 13.28 13.34 579,235 +0.00(+0.00%)
Mar 15, 2004 13.33 13.41 13.27 13.34 672,354 -0.04(-0.27%)
Mar 12, 2004 13.38 13.39 13.22 13.37 793,738 -0.01(-0.04%)
Mar 11, 2004 13.04 13.38 13.04 13.38 2,482,272 -0.13(-0.99%)
Mar 10, 2004 13.77 13.84 13.44 13.51 512,445 -0.17(-1.21%)
Mar 09, 2004 13.84 13.84 13.59 13.68 650,672 -0.16(-1.16%)
Mar 08, 2004 13.95 14.17 13.83 13.84 686,680 -0.13(-0.96%)
Mar 05, 2004 13.84 14.00 13.71 13.97 724,044 +0.13(+0.93%)
Mar 04, 2004 13.94 13.94 13.78 13.84 582,913 -0.10(-0.70%)
Mar 03, 2004 13.85 14.10 13.78 13.94 1,054,317 +0.07(+0.52%)
Mar 02, 2004 13.92 13.95 13.80 13.87 804,386 -0.03(-0.19%)
Mar 01, 2004 13.71 13.95 13.69 13.89 858,011 +0.23(+1.70%)
Feb 27, 2004 13.82 13.97 13.61 13.66 1,184,025 -0.03(-0.19%)
Feb 26, 2004 13.74 13.82 13.64 13.69 424,359 -0.05(-0.38%)
Feb 25, 2004 13.37 13.74 13.31 13.74 686,680 +0.36(+2.70%)
Feb 24, 2004 13.39 13.56 13.32 13.38 980,751 +0.04(+0.31%)
Feb 23, 2004 13.74 13.76 13.30 13.34 839,426 -0.43(-3.11%)
Feb 20, 2004 13.80 13.80 13.59 13.77 371,701 -0.02(-0.11%)
Feb 19, 2004 13.93 13.99 13.78 13.78 624,343 -0.14(-1.04%)
Feb 18, 2004 13.81 14.00 13.80 13.93 417,971 +0.11(+0.82%)
Feb 17, 2004 13.80 13.82 13.66 13.81 548,841 +0.07(+0.53%)
Feb 13, 2004 13.89 13.92 13.59 13.74 471,984 -0.21(-1.48%)
Feb 12, 2004 13.86 14.08 13.76 13.95 1,376,652 +0.09(+0.67%)
Feb 11, 2004 13.51 13.87 13.48 13.85 880,275 +0.32(+2.37%)
Feb 10, 2004 13.30 13.53 13.15 13.53 549,809 +0.28(+2.14%)
Feb 09, 2004 13.25 13.41 13.23 13.25 582,913 +0.00(+0.00%)
Feb 06, 2004 12.74 13.33 12.71 13.25 772,636 +0.51(+3.97%)
Feb 05, 2004 12.53 12.74 12.45 12.74 295,812 +0.24(+1.94%)
Feb 04, 2004 12.76 12.76 12.48 12.50 1,676,530 -0.34(-2.62%)
Feb 03, 2004 12.99 12.99 12.84 12.84 770,119 -0.15(-1.19%)
Feb 02, 2004 12.98 13.03 12.86 12.99 1,417,694 +0.08(+0.60%)
Jan 30, 2004 12.91 12.97 12.76 12.91 883,760 +0.16(+1.26%)
Jan 29, 2004 12.60 12.75 12.50 12.75 889,761 +0.26(+2.07%)
Jan 28, 2004 12.47 12.68 12.40 12.50 824,907 +0.03(+0.25%)
Jan 27, 2004 12.40 12.46 12.27 12.46 903,313 +0.13(+1.05%)
Jan 26, 2004 12.30 12.34 12.13 12.34 607,306 +0.04(+0.29%)
Jan 23, 2004 12.17 12.36 12.09 12.30 641,766 +0.12(+1.02%)
Jan 22, 2004 12.40 12.55 12.06 12.17 732,369 -0.21(-1.71%)
Jan 21, 2004 12.14 12.39 12.09 12.39 910,088 +0.42(+3.54%)
Jan 20, 2004 12.21 12.21 11.96 11.96 1,068,062 -0.09(-0.73%)
Jan 16, 2004 13.04 13.04 12.05 12.05 757,536 -0.07(-0.55%)
Jan 15, 2004 12.12 12.31 12.04 12.12 539,161 -0.01(-0.04%)
Jan 14, 2004 11.92 12.12 11.91 12.12 493,279 +0.24(+2.04%)
Jan 13, 2004 11.82 11.88 11.76 11.88 627,247 +0.05(+0.44%)
Jan 12, 2004 11.52 11.83 11.52 11.83 990,818 +0.31(+2.69%)
Jan 09, 2004 11.39 11.59 11.30 11.52 654,350 +0.10(+0.90%)
Jan 08, 2004 11.48 11.59 11.36 11.42 540,516 -0.05(-0.45%)
Jan 07, 2004 11.44 11.52 11.43 11.47 1,239,006 +0.06(+0.50%)
Jan 06, 2004 11.52 11.52 11.41 11.41 770,507 -0.03(-0.27%)
Jan 05, 2004 11.47 11.63 11.36 11.44 1,276,563 -0.05(-0.45%)
Jan 02, 2004 11.44 11.55 11.42 11.49 361,441 +0.13(+1.14%)
Dec 31, 2003 11.62 11.62 11.29 11.36 435,201 -0.26(-2.22%)
Dec 30, 2003 11.51 11.67 11.48 11.62 537,419 -0.03(-0.22%)
Dec 29, 2003 11.64 11.87 11.62 11.65 1,150,920 -0.07(-0.57%)
Dec 26, 2003 11.62 11.72 11.58 11.72 104,928 +0.09(+0.80%)
Dec 24, 2003 11.44 11.63 11.35 11.62 379,252 +0.15(+1.35%)
Dec 23, 2003 11.43 11.52 11.36 11.47 382,156 +0.05(+0.45%)
Dec 22, 2003 11.12 11.44 11.12 11.42 830,521 +0.30(+2.74%)
Dec 19, 2003 10.99 11.18 10.87 11.11 1,076,580 +0.17(+1.56%)
Dec 18, 2003 10.84 10.97 10.76 10.94 266,967 +0.08(+0.71%)
Dec 17, 2003 10.80 10.87 10.73 10.86 970,296 +0.02(+0.14%)
Dec 16, 2003 10.65 10.87 10.59 10.85 452,430 +0.21(+1.94%)
Dec 15, 2003 10.95 10.95 10.60 10.64 532,192 -0.18(-1.67%)
Dec 12, 2003 10.80 10.84 10.72 10.82 427,263 +0.10(+0.96%)
Dec 11, 2003 10.49 10.76 10.48 10.72 971,652 +0.24(+2.32%)
Dec 10, 2003 10.52 10.54 10.39 10.48 411,969 -0.02(-0.20%)
Dec 09, 2003 10.58 10.62 10.39 10.50 338,984 -0.09(-0.88%)
Dec 08, 2003 10.23 10.59 10.23 10.59 299,491 +0.28(+2.76%)
Dec 05, 2003 10.29 10.34 10.29 10.30 180,817 +0.03(+0.25%)
Dec 04, 2003 10.50 10.50 10.28 10.28 460,561 -0.14(-1.34%)
Dec 03, 2003 10.70 10.70 10.42 10.42 322,528 -0.15(-1.46%)
Dec 02, 2003 10.56 10.81 10.54 10.57 466,563 +0.14(+1.34%)
Dec 01, 2003 10.41 10.48 10.37 10.43 330,853 +0.09(+0.90%)
Nov 28, 2003 10.43 10.45 10.34 10.34 109,574 +0.00(+0.00%)
Nov 26, 2003 10.20 10.34 10.16 10.34 866,723 +0.19(+1.88%)
Nov 25, 2003 10.10 10.18 10.09 10.15 350,406 +0.09(+0.87%)
Nov 24, 2003 9.980 10.12 9.969 10.06 443,719 +0.12(+1.20%)
Nov 21, 2003 10.11 10.12 9.959 9.943 685,131 -0.17(-1.63%)
Nov 20, 2003 10.36 10.36 10.09 10.11 614,663 -0.07(-0.66%)
Nov 19, 2003 10.21 10.27 10.21 10.18 515,155 -0.01(-0.10%)
Nov 18, 2003 10.28 10.32 10.12 10.19 713,203 -0.04(-0.40%)
Nov 17, 2003 10.17 10.23 10.13 10.23 527,545 -0.05(-0.45%)
Nov 14, 2003 10.02 10.27 9.995 10.27 874,273 +0.00(+0.00%)
Nov 13, 2003 10.27 10.32 10.21 10.27 223,795 +0.03(+0.25%)
Nov 12, 2003 10.10 10.26 10.10 10.25 948,033 +0.12(+1.22%)
Nov 11, 2003 10.20 10.18 10.09 10.12 300,652 -0.08(-0.76%)
Nov 10, 2003 10.23 10.23 10.19 10.20 654,156 -0.08(-0.75%)
Nov 07, 2003 10.38 10.43 10.23 10.28 1,038,248 -0.10(-0.95%)
Nov 06, 2003 10.00 10.38 9.980 10.38 1,571,215 +0.36(+3.56%)
Nov 05, 2003 9.943 10.07 9.856 10.02 458,625 -0.04(-0.41%)
Nov 04, 2003 9.943 10.07 9.933 10.06 533,280 +0.06(+0.62%)
Nov 03, 2003 9.685 10.00 9.685 10.00 558,966 +0.34(+3.53%)
Oct 31, 2003 9.912 9.980 9.634 9.659 598,014 -0.21(-2.09%)
Oct 30, 2003 9.866 10.02 9.773 9.866 335,306 +0.04(+0.37%)
Oct 29, 2003 9.468 9.892 9.427 9.830 690,552 +0.43(+4.56%)
Oct 28, 2003 9.272 9.401 9.272 9.401 818,518 +0.21(+2.25%)
Oct 27, 2003 9.122 9.349 9.122 9.194 477,404 +0.12(+1.37%)
Oct 24, 2003 9.169 9.241 9.060 9.070 410,420 -0.12(-1.29%)
Oct 23, 2003 9.091 9.277 9.065 9.189 369,572 +0.02(+0.23%)
Oct 22, 2003 9.365 9.386 9.169 9.169 508,573 -0.15(-1.66%)
Oct 21, 2003 9.375 9.396 9.298 9.324 386,995 -0.04(-0.39%)
Oct 20, 2003 9.324 9.396 9.308 9.360 647,574 +0.06(+0.67%)
Oct 17, 2003 9.375 9.375 9.375 9.298 511,670 +0.00(+0.00%)
Oct 16, 2003 9.246 9.313 9.246 9.298 465,789 +0.10(+1.07%)
Oct 15, 2003 9.427 9.448 9.200 9.200 612,146 -0.15(-1.60%)
Oct 14, 2003 9.401 9.417 9.293 9.349 242,574 -0.05(-0.55%)
Oct 13, 2003 9.349 9.427 9.225 9.401 292,521 +0.05(+0.55%)
Oct 10, 2003 9.370 9.370 9.194 9.349 247,026 -0.02(-0.22%)
Oct 09, 2003 9.391 9.427 9.236 9.370 262,708 +0.04(+0.39%)
Oct 08, 2003 9.401 9.427 9.225 9.334 521,737 -0.09(-0.99%)
Oct 07, 2003 9.365 9.427 9.308 9.427 414,873 +0.09(+0.94%)
Oct 06, 2003 9.318 9.339 9.267 9.339 451,075 +0.02(+0.22%)
Oct 03, 2003 9.293 9.370 9.267 9.318 556,972 +0.12(+1.35%)
Oct 02, 2003 9.205 9.272 9.040 9.194 387,770 -0.05(-0.56%)
Oct 01, 2003 8.843 9.308 8.807 9.246 701,393 +0.40(+4.56%)
Sep 30, 2003 8.936 8.983 8.652 8.843 550,196 -0.18(-1.95%)
Sep 29, 2003 8.652 9.019 8.549 9.019 567,426 +0.37(+4.24%)
Sep 26, 2003 8.833 8.848 8.699 8.652 689,197 -0.21(-2.39%)
Sep 25, 2003 8.972 8.972 8.972 8.864 784,445 -0.07(-0.81%)
Sep 24, 2003 9.050 9.101 8.916 8.936 490,762 -0.24(-2.59%)
Sep 23, 2003 9.003 9.179 8.936 9.174 290,198 +0.17(+1.89%)
Sep 22, 2003 9.065 9.065 8.910 9.003 357,182 -0.14(-1.53%)
Sep 19, 2003 8.988 9.184 8.988 9.143 364,732 +0.10(+1.14%)
Sep 18, 2003 8.988 9.148 8.936 9.040 263,482 +0.00(+0.00%)
Sep 17, 2003 8.952 9.096 8.900 9.040 871,563 +0.08(+0.86%)
Sep 16, 2003 8.967 9.034 8.910 8.962 448,946 -0.01(-0.06%)
Sep 15, 2003 8.998 9.086 8.962 8.967 321,560 +0.01(+0.06%)
Sep 12, 2003 8.781 9.045 8.755 8.962 519,027 +0.05(+0.58%)
Sep 11, 2003 8.807 8.952 8.730 8.910 519,221 +0.05(+0.58%)
Sep 10, 2003 9.040 9.040 8.807 8.859 675,452 -0.28(-3.11%)
Sep 09, 2003 9.272 9.303 9.091 9.143 533,547 -0.09(-1.01%)
Sep 08, 2003 9.220 9.324 9.179 9.236 658,222 -0.03(-0.33%)
Sep 05, 2003 9.287 9.468 9.246 9.267 1,015,210 -0.02(-0.22%)
Sep 04, 2003 9.117 9.339 9.101 9.287 732,369 +0.14(+1.58%)
Sep 03, 2003 8.905 9.143 8.874 9.143 1,086,647 +0.23(+2.61%)
Sep 02, 2003 8.750 8.916 8.704 8.910 1,027,407 +0.18(+2.01%)
Aug 29, 2003 8.740 8.776 8.652 8.735 669,837 -0.01(-0.12%)
Aug 28, 2003 8.730 8.771 8.678 8.745 761,795 -0.01(-0.12%)
Aug 27, 2003 8.616 8.776 8.600 8.755 1,090,325 +0.14(+1.62%)
Aug 26, 2003 8.368 8.616 8.327 8.616 430,941 +0.25(+3.03%)
Aug 25, 2003 8.471 8.497 8.327 8.363 429,973 -0.04(-0.43%)
Aug 22, 2003 8.652 8.662 8.394 8.399 279,163 -0.18(-2.11%)
Aug 21, 2003 8.626 8.704 8.420 8.580 425,521 +0.03(+0.36%)
Aug 20, 2003 8.544 8.735 8.502 8.549 395,320 +0.00(+0.00%)
Aug 19, 2003 8.575 8.668 8.549 8.549 515,736 +0.06(+0.67%)
Aug 18, 2003 8.471 8.523 8.425 8.492 224,182 +0.03(+0.31%)
Aug 15, 2003 8.492 8.502 8.430 8.466 343,243 -0.01(-0.06%)
Aug 14, 2003 8.420 8.471 8.368 8.471 683,776 +0.05(+0.61%)
Aug 13, 2003 8.394 8.440 8.342 8.420 652,220 +0.05(+0.62%)
Aug 12, 2003 8.394 8.420 8.275 8.368 336,661 -0.03(-0.31%)
Aug 11, 2003 8.306 8.394 8.239 8.394 479,921 +0.10(+1.18%)
Aug 08, 2003 8.136 8.337 8.120 8.296 414,679 +0.19(+2.29%)
Aug 07, 2003 8.053 8.115 7.955 8.110 319,431 +0.06(+0.77%)
Aug 06, 2003 8.058 8.115 7.981 8.048 570,136 +0.03(+0.39%)
Aug 05, 2003 8.223 8.260 7.981 8.017 663,642 -0.23(-2.76%)
Aug 04, 2003 8.445 8.451 8.218 8.244 645,057 -0.23(-2.68%)
Aug 01, 2003 8.518 8.523 8.373 8.471 522,125 -0.08(-0.91%)
Jul 31, 2003 8.575 8.606 8.445 8.549 325,045 +0.03(+0.30%)
Jul 30, 2003 8.575 8.595 8.492 8.523 299,684 +0.03(+0.30%)
Jul 29, 2003 8.502 8.523 8.425 8.497 303,169 -0.01(-0.06%)
Jul 28, 2003 8.358 8.502 8.337 8.502 258,642 +0.19(+2.24%)
Jul 25, 2003 8.358 8.394 8.265 8.316 348,664 -0.05(-0.62%)
Jul 24, 2003 8.342 8.435 8.270 8.368 661,900 +0.15(+1.89%)
Jul 23, 2003 8.316 8.373 8.187 8.213 257,287 -0.10(-1.24%)
Jul 22, 2003 8.223 8.368 8.223 8.316 318,269 +0.13(+1.58%)
Jul 21, 2003 8.270 8.368 8.161 8.187 434,426 -0.05(-0.63%)
Jul 18, 2003 8.265 8.389 8.223 8.239 235,992 +0.00(+0.00%)
Jul 17, 2003 8.482 8.482 8.234 8.239 381,768 -0.21(-2.51%)
Jul 16, 2003 8.445 8.497 8.260 8.451 552,906 +0.16(+1.93%)
Jul 15, 2003 8.291 8.311 8.234 8.291 811,162 -0.10(-1.23%)
Jul 14, 2003 8.471 8.471 8.270 8.394 798,191 -0.04(-0.43%)
Jul 11, 2003 8.316 8.487 8.306 8.430 1,105,232 +0.13(+1.56%)
Jul 10, 2003 8.502 8.518 8.151 8.301 805,935 -0.20(-2.37%)
Jul 09, 2003 8.368 8.549 8.172 8.502 1,563,277 +0.12(+1.48%)
Jul 08, 2003 8.229 8.440 8.141 8.378 1,065,352 +0.14(+1.69%)
Jul 07, 2003 8.265 8.368 8.182 8.239 828,198 +0.21(+2.57%)
Jul 03, 2003 7.981 8.058 7.934 8.032 461,142 +0.03(+0.32%)
Jul 02, 2003 7.867 8.022 7.841 8.006 1,329,221 +0.17(+2.11%)
Jul 01, 2003 7.826 7.877 7.660 7.841 1,273,853 +0.02(+0.20%)
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%)
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.