Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vereit Inc
(NY:
VER
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
5.758
5.764
5.648
5.655
7,596,545
-0.08(-1.43%)
Oct 29, 2015
5.710
5.771
5.696
5.737
3,636,623
-0.03(-0.59%)
Oct 28, 2015
5.751
5.771
5.634
5.771
5,216,130
+0.02(+0.36%)
Oct 27, 2015
5.751
5.764
5.675
5.751
4,761,519
+0.02(+0.36%)
Oct 26, 2015
5.792
5.812
5.710
5.730
4,022,053
-0.07(-1.18%)
Oct 23, 2015
5.819
5.867
5.737
5.799
6,901,778
-0.02(-0.35%)
Oct 22, 2015
5.833
5.908
5.781
5.819
13,228,684
+0.01(+0.12%)
Oct 21, 2015
5.785
5.840
5.744
5.812
4,747,730
+0.03(+0.59%)
Oct 20, 2015
5.751
5.840
5.737
5.778
3,912,217
+0.00(+0.00%)
Oct 19, 2015
5.696
5.792
5.662
5.778
5,179,465
+0.07(+1.20%)
Oct 16, 2015
5.710
5.727
5.648
5.710
3,125,663
+0.03(+0.60%)
Oct 15, 2015
5.634
5.706
5.562
5.675
5,450,717
+0.09(+1.59%)
Oct 14, 2015
5.614
5.682
5.566
5.586
4,342,772
-0.03(-0.49%)
Oct 13, 2015
5.545
5.682
5.545
5.614
3,784,870
+0.00(+0.00%)
Oct 12, 2015
5.607
5.669
5.593
5.614
4,420,987
+0.01(+0.24%)
Oct 09, 2015
5.573
5.631
5.545
5.600
7,181,006
+0.03(+0.49%)
Oct 08, 2015
5.566
5.662
5.497
5.573
12,727,195
+0.01(+0.12%)
Oct 07, 2015
5.593
5.627
5.491
5.566
6,677,125
-0.02(-0.37%)
Oct 06, 2015
5.545
5.600
5.484
5.586
5,718,798
+0.03(+0.62%)
Oct 05, 2015
5.354
5.559
5.326
5.552
8,260,239
+0.23(+4.38%)
Oct 02, 2015
5.271
5.333
5.169
5.319
11,777,790
+0.03(+0.52%)
Oct 01, 2015
5.258
5.340
5.210
5.292
11,105,110
+0.01(+0.13%)
Sep 30, 2015
5.292
5.319
5.162
5.285
12,584,623
+0.03(+0.65%)
Sep 29, 2015
5.299
5.347
5.251
5.251
8,236,934
-0.02(-0.39%)
Sep 28, 2015
5.285
5.326
5.196
5.271
8,554,436
-0.07(-1.31%)
Sep 25, 2015
5.335
5.422
5.295
5.342
8,011,812
+0.01(+0.25%)
Sep 24, 2015
5.456
5.463
5.295
5.328
20,376,430
-0.13(-2.34%)
Sep 23, 2015
5.469
5.530
5.422
5.456
7,792,256
-0.01(-0.25%)
Sep 22, 2015
5.510
5.577
5.443
5.469
10,424,251
-0.11(-2.05%)
Sep 21, 2015
5.543
5.631
5.537
5.584
5,534,876
+0.07(+1.22%)
Sep 18, 2015
5.476
5.584
5.469
5.517
8,042,953
-0.01(-0.24%)
Sep 17, 2015
5.422
5.611
5.355
5.530
9,872,149
+0.08(+1.48%)
Sep 16, 2015
5.395
5.483
5.395
5.449
6,028,662
+0.07(+1.25%)
Sep 15, 2015
5.369
5.395
5.315
5.382
7,113,393
+0.07(+1.27%)
Sep 14, 2015
5.382
5.416
5.288
5.315
5,320,768
-0.07(-1.25%)
Sep 11, 2015
5.227
5.395
5.214
5.382
11,838,217
+0.15(+2.96%)
Sep 10, 2015
5.315
5.369
5.207
5.227
12,951,354
-0.09(-1.65%)
Sep 09, 2015
5.449
5.456
5.261
5.315
10,372,621
-0.12(-2.23%)
Sep 08, 2015
5.395
5.449
5.328
5.436
6,048,271
+0.05(+1.00%)
Sep 04, 2015
5.456
5.382
5.382
5.382
7,745,108
-0.11(-1.96%)
Sep 03, 2015
5.389
5.506
5.389
5.490
6,068,408
-0.01(-0.24%)
Sep 02, 2015
5.429
5.510
5.402
5.503
10,317,784
+0.10(+1.87%)
Sep 01, 2015
5.449
5.517
5.351
5.402
7,295,980
-0.07(-1.35%)
Aug 31, 2015
5.584
5.584
5.456
5.476
11,660,320
-0.10(-1.81%)
Aug 28, 2015
5.617
5.658
5.550
5.577
11,951,691
+0.02(+0.36%)
Aug 27, 2015
5.369
5.644
5.362
5.557
7,490,569
+0.13(+2.48%)
Aug 26, 2015
5.328
5.429
5.301
5.422
12,171,439
+0.14(+2.68%)
Aug 25, 2015
5.436
5.496
5.281
5.281
10,155,729
-0.09(-1.63%)
Aug 24, 2015
5.268
5.543
5.113
5.369
11,138,262
-0.26(-4.55%)
Aug 21, 2015
5.752
5.779
5.624
5.624
9,905,238
-0.17(-3.02%)
Aug 20, 2015
5.792
5.833
5.739
5.799
5,553,797
-0.03(-0.58%)
Aug 19, 2015
5.853
5.880
5.786
5.833
5,817,611
-0.03(-0.46%)
Aug 18, 2015
5.860
5.920
5.839
5.860
5,354,565
+0.00(+0.00%)
Aug 17, 2015
5.786
5.860
5.739
5.860
6,214,771
+0.07(+1.28%)
Aug 14, 2015
5.779
5.806
5.732
5.786
5,479,251
-0.02(-0.35%)
Aug 13, 2015
5.813
5.853
5.752
5.806
4,677,143
-0.03(-0.46%)
Aug 12, 2015
5.947
5.954
5.786
5.833
8,518,583
-0.07(-1.25%)
Aug 11, 2015
5.813
5.987
5.772
5.907
8,770,859
+0.08(+1.39%)
Aug 10, 2015
5.826
5.826
5.725
5.826
6,102,724
-0.02(-0.35%)
Aug 07, 2015
5.887
5.887
5.691
5.846
7,147,889
-0.03(-0.46%)
Aug 06, 2015
5.813
6.102
5.786
5.873
15,200,469
+0.04(+0.69%)
Aug 05, 2015
5.913
5.947
5.786
5.833
6,913,016
-0.07(-1.14%)
Aug 04, 2015
5.913
5.954
5.893
5.900
13,121,026
-0.04(-0.68%)
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
.