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, 2018
6.271
6.287
6.128
6.145
16,202,844
-0.13(-2.01%)
Oct 30, 2018
6.187
6.300
6.162
6.271
12,777,193
+0.09(+1.49%)
Oct 29, 2018
6.128
6.233
6.095
6.178
7,405,821
+0.10(+1.66%)
Oct 26, 2018
6.220
6.262
6.044
6.078
8,753,017
-0.17(-2.68%)
Oct 25, 2018
6.145
6.287
6.120
6.246
15,571,986
+0.10(+1.64%)
Oct 24, 2018
6.095
6.237
6.061
6.145
13,090,378
+0.07(+1.10%)
Oct 23, 2018
5.977
6.095
5.962
6.078
11,727,488
+0.10(+1.68%)
Oct 22, 2018
6.069
6.086
5.952
5.977
7,945,547
-0.08(-1.25%)
Oct 19, 2018
6.028
6.065
6.002
6.053
11,521,742
+0.03(+0.42%)
Oct 18, 2018
6.069
6.086
6.019
6.028
13,298,699
-0.04(-0.69%)
Oct 17, 2018
6.002
6.069
5.961
6.069
11,605,295
+0.06(+0.98%)
Oct 16, 2018
5.927
6.036
5.852
6.011
16,979,516
+0.11(+1.85%)
Oct 15, 2018
5.843
5.935
5.822
5.902
11,213,486
+0.06(+1.00%)
Oct 12, 2018
5.852
5.872
5.780
5.843
16,864,280
+0.04(+0.72%)
Oct 11, 2018
5.885
5.902
5.768
5.801
21,390,884
-0.08(-1.28%)
Oct 10, 2018
6.028
6.065
5.868
5.877
14,305,884
-0.19(-3.18%)
Oct 09, 2018
6.002
6.095
5.990
6.069
13,143,561
+0.04(+0.70%)
Oct 08, 2018
5.868
6.028
5.868
6.028
10,541,355
+0.17(+2.86%)
Oct 05, 2018
5.868
5.935
5.847
5.860
13,038,452
-0.01(-0.14%)
Oct 04, 2018
5.952
5.994
5.843
5.868
19,650,448
-0.13(-2.10%)
Oct 03, 2018
6.036
6.053
5.935
5.994
18,630,906
-0.04(-0.69%)
Oct 02, 2018
6.019
6.090
6.002
6.036
13,047,513
+0.03(+0.56%)
Oct 01, 2018
6.095
6.120
6.002
6.002
16,629,755
-0.08(-1.38%)
Sep 28, 2018
6.028
6.086
5.998
6.086
29,554,062
+0.07(+1.11%)
Sep 27, 2018
6.028
6.069
5.965
6.019
10,092,122
+0.06(+0.95%)
Sep 26, 2018
6.086
6.098
5.963
5.963
18,075,418
-0.11(-1.76%)
Sep 25, 2018
6.086
6.102
6.037
6.070
10,616,014
+0.01(+0.14%)
Sep 24, 2018
6.135
6.152
6.020
6.061
7,628,755
-0.08(-1.34%)
Sep 21, 2018
6.135
6.168
6.102
6.144
10,084,399
+0.01(+0.13%)
Sep 20, 2018
6.045
6.152
6.020
6.135
13,456,600
+0.09(+1.50%)
Sep 19, 2018
6.201
6.226
6.024
6.045
8,323,188
-0.16(-2.65%)
Sep 18, 2018
6.267
6.292
6.201
6.209
7,382,594
-0.05(-0.79%)
Sep 17, 2018
6.259
6.300
6.234
6.259
8,790,206
+0.00(+0.00%)
Sep 14, 2018
6.308
6.308
6.168
6.259
7,768,210
-0.06(-0.91%)
Sep 13, 2018
6.292
6.370
6.242
6.316
11,137,127
+0.06(+0.92%)
Sep 12, 2018
6.308
6.324
6.259
6.259
13,387,779
-0.04(-0.65%)
Sep 11, 2018
6.300
6.349
6.283
6.300
9,158,821
-0.02(-0.26%)
Sep 10, 2018
6.324
6.372
6.300
6.316
6,130,980
+0.01(+0.13%)
Sep 07, 2018
6.382
6.399
6.283
6.308
6,541,964
-0.12(-1.79%)
Sep 06, 2018
6.456
6.481
6.407
6.423
5,405,937
-0.01(-0.13%)
Sep 05, 2018
6.349
6.464
6.333
6.431
7,149,122
+0.07(+1.03%)
Sep 04, 2018
6.440
6.473
6.349
6.366
10,422,020
-0.07(-1.02%)
Aug 31, 2018
6.431
6.431
6.431
0
+0.03(+0.51%)
Aug 30, 2018
6.497
6.501
6.399
6.399
6,103,186
-0.09(-1.39%)
Aug 29, 2018
6.481
6.522
6.440
6.489
5,944,618
+0.01(+0.13%)
Aug 28, 2018
6.415
6.489
6.386
6.481
6,169,537
+0.07(+1.16%)
Aug 27, 2018
6.440
6.456
6.370
6.407
10,381,625
-0.03(-0.51%)
Aug 24, 2018
6.407
6.456
6.366
6.440
4,987,179
+0.04(+0.64%)
Aug 23, 2018
6.440
6.460
6.399
6.399
5,023,897
-0.05(-0.77%)
Aug 22, 2018
6.522
6.546
6.431
6.448
13,768,310
-0.07(-1.13%)
Aug 21, 2018
6.538
6.563
6.501
6.522
10,083,399
-0.01(-0.13%)
Aug 20, 2018
6.555
6.579
6.505
6.530
9,228,992
-0.02(-0.25%)
Aug 17, 2018
6.514
6.547
6.473
6.547
10,674,966
+0.02(+0.25%)
Aug 16, 2018
6.473
6.555
6.456
6.530
11,179,299
+0.06(+0.89%)
Aug 15, 2018
6.283
6.473
6.275
6.473
20,471,734
+0.17(+2.74%)
Aug 14, 2018
6.234
6.333
6.176
6.300
7,853,440
+0.08(+1.32%)
Aug 13, 2018
6.218
6.267
6.185
6.218
7,766,126
+0.01(+0.13%)
Aug 10, 2018
6.259
6.292
6.201
6.209
10,660,375
-0.08(-1.31%)
Aug 09, 2018
6.300
6.357
6.267
6.292
7,899,780
+0.00(+0.00%)
Aug 08, 2018
6.341
6.341
6.275
6.292
8,331,326
-0.05(-0.78%)
Aug 07, 2018
6.324
6.349
6.267
6.341
11,815,509
+0.02(+0.26%)
Aug 06, 2018
6.333
6.337
6.275
6.324
13,416,091
+0.00(+0.00%)
Aug 03, 2018
6.152
6.357
6.127
6.324
10,354,209
-0.02(-0.26%)
Aug 02, 2018
6.275
6.341
6.250
6.341
8,383,376
+0.05(+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
.