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 31, 2017
6.078
6.132
6.031
6.132
12,423,214
+0.05(+0.90%)
Oct 30, 2017
6.101
6.155
6.039
6.078
11,410,689
-0.05(-0.89%)
Oct 27, 2017
6.008
6.175
5.984
6.132
20,219,332
+0.11(+1.81%)
Oct 26, 2017
6.109
6.109
5.969
6.023
15,617,479
-0.04(-0.64%)
Oct 25, 2017
6.163
6.179
6.062
6.062
8,361,995
-0.12(-1.89%)
Oct 24, 2017
6.187
6.233
6.155
6.179
11,599,312
-0.02(-0.25%)
Oct 23, 2017
6.280
6.295
6.187
6.194
10,141,556
-0.07(-1.12%)
Oct 20, 2017
6.326
6.326
6.218
6.264
20,716,748
-0.04(-0.62%)
Oct 19, 2017
6.373
6.420
6.288
6.303
21,798,336
-0.09(-1.46%)
Oct 18, 2017
6.381
6.420
6.295
6.396
18,039,244
+0.01(+0.12%)
Oct 17, 2017
6.420
6.447
6.342
6.389
18,730,590
-0.03(-0.48%)
Oct 16, 2017
6.560
6.583
6.404
6.420
14,670,785
-0.12(-1.78%)
Oct 13, 2017
6.529
6.630
6.505
6.536
16,617,299
+0.02(+0.36%)
Oct 12, 2017
6.497
6.529
6.459
6.513
10,634,989
+0.02(+0.24%)
Oct 11, 2017
6.497
6.529
6.443
6.497
15,697,804
+0.00(+0.00%)
Oct 10, 2017
6.497
6.560
6.443
6.497
15,738,985
+0.01(+0.12%)
Oct 09, 2017
6.451
6.505
6.443
6.490
6,895,808
+0.05(+0.72%)
Oct 06, 2017
6.466
6.474
6.408
6.443
12,317,219
-0.05(-0.72%)
Oct 05, 2017
6.653
6.661
6.474
6.490
25,046,134
-0.14(-2.11%)
Oct 04, 2017
6.591
6.637
6.536
6.630
16,199,350
+0.04(+0.59%)
Oct 03, 2017
6.513
6.591
6.494
6.591
12,295,071
+0.09(+1.31%)
Oct 02, 2017
6.466
6.521
6.412
6.505
7,066,591
+0.06(+0.97%)
Sep 29, 2017
6.474
6.505
6.428
6.443
7,514,646
-0.02(-0.36%)
Sep 28, 2017
6.389
6.474
6.369
6.466
6,074,480
+0.08(+1.31%)
Sep 27, 2017
6.352
6.383
14,308,454
-0.10(-1.53%)
Sep 26, 2017
6.467
6.520
6.436
6.482
10,123,795
+0.01(+0.12%)
Sep 25, 2017
6.429
6.551
6.425
6.475
10,645,233
+0.05(+0.83%)
Sep 22, 2017
6.490
6.520
6.413
6.421
6,454,239
-0.07(-1.06%)
Sep 21, 2017
6.490
6.524
6.490
6.490
9,088,891
-0.01(-0.12%)
Sep 20, 2017
6.597
6.604
6.448
6.497
13,116,172
-0.08(-1.16%)
Sep 19, 2017
6.627
6.639
6.543
6.574
11,959,646
-0.05(-0.81%)
Sep 18, 2017
6.643
6.658
6.582
6.627
12,754,705
-0.01(-0.12%)
Sep 15, 2017
6.612
6.635
6.540
6.635
12,705,218
+0.07(+1.05%)
Sep 14, 2017
6.574
6.597
6.513
6.566
10,305,516
+0.00(+0.00%)
Sep 13, 2017
6.528
6.582
6.494
6.566
11,308,460
+0.04(+0.59%)
Sep 12, 2017
6.604
6.635
6.505
6.528
9,646,446
-0.05(-0.81%)
Sep 11, 2017
6.604
6.658
6.566
6.582
13,783,527
-0.03(-0.46%)
Sep 08, 2017
6.574
6.658
6.570
6.612
8,947,655
+0.02(+0.35%)
Sep 07, 2017
6.597
6.654
6.551
6.589
11,783,393
+0.01(+0.12%)
Sep 06, 2017
6.574
6.635
6.559
6.582
8,826,915
+0.02(+0.23%)
Sep 05, 2017
6.536
6.635
6.505
6.566
13,073,756
+0.05(+0.70%)
Sep 01, 2017
6.459
6.555
6.421
6.520
9,665,108
+0.07(+1.07%)
Aug 31, 2017
6.398
6.497
6.383
6.452
18,985,292
+0.06(+0.96%)
Aug 30, 2017
6.383
6.417
6.364
6.390
5,833,646
-0.02(-0.24%)
Aug 29, 2017
6.444
6.467
6.375
6.406
6,977,320
-0.03(-0.48%)
Aug 28, 2017
6.543
6.566
6.406
6.436
10,670,951
-0.09(-1.41%)
Aug 25, 2017
6.574
6.578
6.482
6.528
11,220,777
-0.02(-0.23%)
Aug 24, 2017
6.597
6.689
6.536
6.543
8,492,060
-0.05(-0.70%)
Aug 23, 2017
6.520
6.608
6.452
6.589
9,743,632
+0.08(+1.17%)
Aug 22, 2017
6.559
6.604
6.509
6.513
6,039,643
-0.04(-0.58%)
Aug 21, 2017
6.436
6.559
6.406
6.551
6,511,954
+0.15(+2.27%)
Aug 18, 2017
6.490
6.490
6.375
6.406
14,703,503
-0.11(-1.64%)
Aug 17, 2017
6.574
6.627
6.513
6.513
8,935,018
-0.08(-1.27%)
Aug 16, 2017
6.490
6.658
6.482
6.597
14,473,582
+0.11(+1.77%)
Aug 15, 2017
6.475
6.482
6.360
6.482
13,734,522
-0.01(-0.12%)
Aug 14, 2017
6.413
6.536
6.406
6.490
12,045,742
+0.12(+1.92%)
Aug 11, 2017
6.436
6.467
6.329
6.368
14,410,074
-0.11(-1.65%)
Aug 10, 2017
6.452
6.532
6.436
6.475
9,434,185
-0.02(-0.24%)
Aug 09, 2017
6.528
6.627
6.475
6.490
13,279,066
-0.08(-1.16%)
Aug 08, 2017
6.505
6.574
6.452
6.566
9,232,099
+0.02(+0.35%)
Aug 07, 2017
6.582
6.604
6.528
6.543
7,005,397
-0.03(-0.47%)
Aug 04, 2017
6.608
6.490
6.574
8,750,291
+0.03(+0.47%)
Aug 03, 2017
6.360
6.543
6.360
6.543
10,580,646
+0.15(+2.39%)
Aug 02, 2017
6.467
6.490
6.368
6.390
10,969,652
-0.08(-1.18%)
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
.