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

Ventas Inc (NY: VTR )

65.15 +0.70 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2003 8.873 8.920 8.591 8.781 554,084 -0.17(-1.95%)
Sep 29, 2003 8.591 8.956 8.489 8.956 571,436 +0.36(+4.24%)
Sep 26, 2003 8.771 8.786 8.638 8.591 694,067 -0.21(-2.39%)
Sep 25, 2003 8.909 8.909 8.909 8.802 789,989 -0.07(-0.81%)
Sep 24, 2003 8.986 9.038 8.853 8.873 494,230 -0.24(-2.59%)
Sep 23, 2003 8.940 9.115 8.873 9.109 292,249 +0.17(+1.89%)
Sep 22, 2003 9.002 9.002 8.848 8.940 359,706 -0.14(-1.53%)
Sep 19, 2003 8.925 9.120 8.925 9.079 367,309 +0.10(+1.14%)
Sep 18, 2003 8.925 9.084 8.873 8.976 265,344 +0.00(+0.00%)
Sep 17, 2003 8.889 9.032 8.838 8.976 877,722 +0.08(+0.86%)
Sep 16, 2003 8.904 8.971 8.848 8.899 452,118 -0.01(-0.06%)
Sep 15, 2003 8.935 9.022 8.899 8.904 323,833 +0.01(+0.06%)
Sep 12, 2003 8.720 8.981 8.694 8.899 522,695 +0.05(+0.58%)
Sep 11, 2003 8.745 8.889 8.668 8.848 522,890 +0.05(+0.58%)
Sep 10, 2003 8.976 8.976 8.745 8.797 680,225 -0.28(-3.11%)
Sep 09, 2003 9.207 9.238 9.027 9.079 537,317 -0.09(-1.01%)
Sep 08, 2003 9.156 9.258 9.115 9.171 662,873 -0.03(-0.33%)
Sep 05, 2003 9.222 9.402 9.181 9.202 1,022,384 -0.02(-0.22%)
Sep 04, 2003 9.053 9.274 9.038 9.222 737,544 +0.14(+1.58%)
Sep 03, 2003 8.843 9.079 8.812 9.079 1,094,326 +0.23(+2.61%)
Sep 02, 2003 8.689 8.853 8.643 8.848 1,034,667 +0.17(+2.01%)
Aug 29, 2003 8.679 8.714 8.591 8.673 674,571 -0.01(-0.12%)
Aug 28, 2003 8.668 8.709 8.617 8.684 767,178 -0.01(-0.12%)
Aug 27, 2003 8.555 8.714 8.540 8.694 1,098,030 +0.14(+1.62%)
Aug 26, 2003 8.309 8.555 8.268 8.555 433,987 +0.25(+3.03%)
Aug 25, 2003 8.412 8.438 8.268 8.304 433,012 -0.04(-0.43%)
Aug 22, 2003 8.591 8.602 8.335 8.340 281,136 -0.18(-2.11%)
Aug 21, 2003 8.566 8.643 8.361 8.520 428,528 +0.03(+0.36%)
Aug 20, 2003 8.484 8.673 8.443 8.489 398,114 +0.00(+0.00%)
Aug 19, 2003 8.514 8.607 8.489 8.489 519,380 +0.06(+0.67%)
Aug 18, 2003 8.412 8.463 8.366 8.432 225,766 +0.03(+0.31%)
Aug 15, 2003 8.432 8.443 8.371 8.407 345,669 -0.01(-0.06%)
Aug 14, 2003 8.361 8.412 8.309 8.412 688,608 +0.05(+0.61%)
Aug 13, 2003 8.335 8.381 8.284 8.361 656,829 +0.05(+0.62%)
Aug 12, 2003 8.335 8.361 8.217 8.309 339,040 -0.03(-0.31%)
Aug 11, 2003 8.248 8.335 8.181 8.335 483,312 +0.10(+1.18%)
Aug 08, 2003 8.078 8.278 8.063 8.237 417,610 +0.18(+2.29%)
Aug 07, 2003 7.996 8.058 7.899 8.053 321,688 +0.06(+0.77%)
Aug 06, 2003 8.002 8.058 7.925 7.991 574,165 +0.03(+0.39%)
Aug 05, 2003 8.166 8.202 7.925 7.960 668,332 -0.23(-2.76%)
Aug 04, 2003 8.386 8.391 8.161 8.186 649,616 -0.23(-2.68%)
Aug 01, 2003 8.458 8.463 8.314 8.412 525,814 -0.08(-0.91%)
Jul 31, 2003 8.514 8.545 8.386 8.489 327,342 +0.03(+0.30%)
Jul 30, 2003 8.514 8.535 8.432 8.463 301,802 +0.03(+0.30%)
Jul 29, 2003 8.443 8.463 8.366 8.438 305,311 -0.01(-0.06%)
Jul 28, 2003 8.299 8.443 8.278 8.443 260,470 +0.18(+2.24%)
Jul 25, 2003 8.299 8.335 8.207 8.258 351,128 -0.05(-0.62%)
Jul 24, 2003 8.284 8.376 8.212 8.309 666,577 +0.15(+1.89%)
Jul 23, 2003 8.258 8.314 8.130 8.155 259,105 -0.10(-1.24%)
Jul 22, 2003 8.166 8.309 8.166 8.258 320,518 +0.13(+1.58%)
Jul 21, 2003 8.212 8.309 8.104 8.130 437,496 -0.05(-0.63%)
Jul 18, 2003 8.207 8.330 8.166 8.181 237,659 +0.00(+0.00%)
Jul 17, 2003 8.422 8.422 8.176 8.181 384,466 -0.21(-2.51%)
Jul 16, 2003 8.386 8.438 8.202 8.391 556,813 +0.16(+1.93%)
Jul 15, 2003 8.232 8.253 8.176 8.232 816,894 -0.10(-1.23%)
Jul 14, 2003 8.412 8.412 8.212 8.335 803,831 -0.04(-0.43%)
Jul 11, 2003 8.258 8.427 8.248 8.371 1,113,042 +0.13(+1.56%)
Jul 10, 2003 8.443 8.458 8.094 8.243 811,630 -0.20(-2.37%)
Jul 09, 2003 8.309 8.489 8.114 8.443 1,574,324 +0.12(+1.48%)
Jul 08, 2003 8.171 8.381 8.084 8.320 1,072,880 +0.14(+1.69%)
Jul 07, 2003 8.207 8.309 8.125 8.181 834,050 +0.21(+2.57%)
Jul 03, 2003 7.925 8.002 7.878 7.976 464,401 +0.03(+0.32%)
Jul 02, 2003 7.812 7.966 7.786 7.950 1,338,614 +0.16(+2.11%)
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.