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 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%)
May 01, 2002 6.999 6.999 6.870 6.973 344,405 +0.00(+0.00%)
Apr 30, 2002 6.963 6.973 6.870 6.973 272,775 +0.02(+0.30%)
Apr 29, 2002 6.973 6.999 6.922 6.953 251,673 +0.02(+0.22%)
Apr 26, 2002 6.958 6.963 6.880 6.937 86,536 -0.03(-0.44%)
Apr 25, 2002 6.896 6.973 6.896 6.968 84,988 +0.10(+1.43%)
Apr 24, 2002 6.973 6.973 6.839 6.870 190,303 -0.08(-1.19%)
Apr 23, 2002 6.932 6.968 6.901 6.953 152,359 -0.01(-0.07%)
Apr 22, 2002 6.937 6.973 6.906 6.958 340,726 +0.03(+0.37%)
Apr 19, 2002 6.973 6.973 6.880 6.932 163,393 -0.03(-0.45%)
Apr 18, 2002 6.963 6.994 6.901 6.963 174,816 +0.05(+0.75%)
Apr 17, 2002 6.994 6.999 6.818 6.911 288,649 -0.07(-1.04%)
Apr 16, 2002 6.896 7.025 6.829 6.984 367,442 +0.07(+1.05%)
Apr 15, 2002 6.793 6.922 6.767 6.911 181,591 +0.04(+0.60%)
Apr 12, 2002 6.870 6.891 6.756 6.870 345,760 +0.08(+1.14%)
Apr 11, 2002 6.808 6.860 6.756 6.793 377,122 +0.02(+0.23%)
Apr 10, 2002 6.648 6.793 6.612 6.777 638,281 +0.13(+2.02%)
Apr 09, 2002 6.638 6.658 6.586 6.643 151,971 +0.01(+0.08%)
Apr 08, 2002 6.596 6.638 6.586 6.638 203,855 +0.03(+0.39%)
Apr 05, 2002 6.560 6.612 6.534 6.612 490,762 +0.07(+1.11%)
Apr 04, 2002 6.550 6.560 6.524 6.539 498,700 +0.01(+0.08%)
Apr 03, 2002 6.534 6.581 6.508 6.534 144,808 -0.02(-0.32%)
Apr 02, 2002 6.560 6.596 6.534 6.555 202,112 -0.02(-0.24%)
Apr 01, 2002 6.638 6.648 6.534 6.570 266,773 +0.04(+0.55%)
Mar 29, 2002 6.457 6.555 6.405 6.534 673,903 +0.00(+0.00%)
Mar 28, 2002 6.457 6.555 6.405 6.534 673,129 +0.13(+2.02%)
Mar 27, 2002 6.534 6.534 6.328 6.405 801,675 -0.08(-1.20%)
Mar 26, 2002 6.508 6.560 6.353 6.483 533,934 +0.02(+0.32%)
Mar 25, 2002 6.555 6.555 6.405 6.462 139,001 -0.09(-1.34%)
Mar 22, 2002 6.663 6.663 6.550 6.550 106,089 -0.11(-1.63%)
Mar 21, 2002 6.576 6.658 6.524 6.658 282,648 +0.12(+1.82%)
Mar 20, 2002 6.648 6.658 6.431 6.539 160,877 -0.10(-1.48%)
Mar 19, 2002 6.638 6.658 6.586 6.638 92,538 +0.05(+0.78%)
Mar 18, 2002 6.560 6.638 6.555 6.586 154,295 +0.00(+0.00%)
Mar 15, 2002 6.529 6.648 6.529 6.586 797,416 +0.01(+0.08%)
Mar 14, 2002 6.576 6.586 6.483 6.581 559,682 +0.05(+0.79%)
Mar 13, 2002 6.560 6.560 6.508 6.529 97,765 -0.03(-0.39%)
Mar 12, 2002 6.431 6.555 6.431 6.555 164,942 +0.12(+1.93%)
Mar 11, 2002 6.379 6.462 6.338 6.431 511,864 +0.08(+1.30%)
Mar 08, 2002 6.483 6.508 6.338 6.348 689,584 -0.15(-2.31%)
Mar 07, 2002 6.560 6.570 6.472 6.498 59,239 -0.04(-0.55%)
Mar 06, 2002 6.560 6.560 6.508 6.534 838,846 +0.00(+0.00%)
Mar 05, 2002 6.524 6.550 6.452 6.534 156,811 +0.06(+0.96%)
Mar 04, 2002 6.457 6.524 6.405 6.472 218,762 +0.04(+0.64%)
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.