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
Ventas Inc
(NY:
VTR
)
49.71
-0.13 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
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, 2003
11.46
11.53
11.13
11.16
517,410
-0.24(-2.09%)
Oct 30, 2003
11.40
11.58
11.30
11.40
290,111
+0.04(+0.37%)
Oct 29, 2003
10.94
11.43
10.90
11.36
597,476
+0.50(+4.56%)
Oct 28, 2003
10.72
10.87
10.72
10.87
708,194
+0.24(+2.25%)
Oct 27, 2003
10.54
10.81
10.54
10.63
413,057
+0.14(+1.37%)
Oct 24, 2003
10.60
10.68
10.47
10.48
355,102
-0.14(-1.29%)
Oct 23, 2003
10.51
10.72
10.48
10.62
319,759
+0.02(+0.22%)
Oct 22, 2003
10.82
10.85
10.60
10.60
440,025
-0.18(-1.66%)
Oct 21, 2003
10.84
10.86
10.75
10.78
334,834
-0.04(-0.39%)
Oct 20, 2003
10.78
10.86
10.76
10.82
560,290
+0.07(+0.67%)
Oct 17, 2003
10.84
10.84
10.84
10.75
442,705
+0.00(+0.00%)
Oct 16, 2003
10.69
10.76
10.69
10.75
403,007
+0.11(+1.07%)
Oct 15, 2003
10.90
10.92
10.63
10.63
529,638
-0.17(-1.60%)
Oct 14, 2003
10.87
10.88
10.74
10.81
209,878
-0.06(-0.55%)
Oct 13, 2003
10.81
10.90
10.66
10.87
253,094
+0.06(+0.55%)
Oct 10, 2003
10.83
10.83
10.63
10.81
213,731
-0.02(-0.22%)
Oct 09, 2003
10.85
10.90
10.67
10.83
227,298
+0.04(+0.39%)
Oct 08, 2003
10.87
10.90
10.66
10.79
451,415
-0.11(-0.99%)
Oct 07, 2003
10.82
10.90
10.76
10.90
358,954
+0.10(+0.94%)
Oct 06, 2003
10.77
10.79
10.71
10.79
390,277
+0.02(+0.22%)
Oct 03, 2003
10.74
10.83
10.71
10.77
481,900
+0.14(+1.35%)
Oct 02, 2003
10.64
10.72
10.45
10.63
335,504
-0.06(-0.56%)
Oct 01, 2003
10.22
10.76
10.18
10.69
606,856
+0.47(+4.56%)
Sep 30, 2003
10.33
10.38
10.000
10.22
476,037
-0.20(-1.95%)
Sep 29, 2003
10.000
10.42
9.881
10.42
490,945
+0.42(+4.24%)
Sep 26, 2003
10.21
10.23
10.05
10.000
596,303
-0.24(-2.39%)
Sep 25, 2003
10.37
10.37
10.37
10.24
678,714
-0.08(-0.81%)
Sep 24, 2003
10.46
10.52
10.30
10.33
424,615
-0.27(-2.59%)
Sep 23, 2003
10.41
10.61
10.33
10.60
251,084
+0.20(+1.89%)
Sep 22, 2003
10.48
10.48
10.30
10.41
309,039
-0.16(-1.53%)
Sep 19, 2003
10.39
10.61
10.39
10.57
315,571
+0.12(+1.14%)
Sep 18, 2003
10.39
10.57
10.33
10.45
227,968
+0.00(+0.00%)
Sep 17, 2003
10.35
10.51
10.29
10.45
754,089
+0.09(+0.87%)
Sep 16, 2003
10.36
10.44
10.30
10.36
388,434
-0.01(-0.06%)
Sep 15, 2003
10.40
10.50
10.36
10.36
278,219
+0.01(+0.06%)
Sep 12, 2003
10.15
10.45
10.12
10.36
449,070
+0.06(+0.58%)
Sep 11, 2003
10.18
10.35
10.09
10.30
449,237
+0.06(+0.58%)
Sep 10, 2003
10.45
10.45
10.18
10.24
584,411
-0.33(-3.11%)
Sep 09, 2003
10.72
10.75
10.51
10.57
461,632
-0.11(-1.01%)
Sep 08, 2003
10.66
10.78
10.61
10.67
569,503
-0.04(-0.33%)
Sep 05, 2003
10.73
10.94
10.69
10.71
878,375
-0.02(-0.22%)
Sep 04, 2003
10.54
10.79
10.52
10.73
633,656
+0.17(+1.58%)
Sep 03, 2003
10.29
10.57
10.26
10.57
940,183
+0.27(+2.61%)
Sep 02, 2003
10.11
10.30
10.06
10.30
888,927
+0.20(+2.01%)
Aug 29, 2003
10.10
10.14
10.000
10.10
579,553
-0.01(-0.12%)
Aug 28, 2003
10.09
10.14
10.03
10.11
659,116
-0.01(-0.12%)
Aug 27, 2003
9.958
10.14
9.940
10.12
943,365
+0.16(+1.62%)
Aug 26, 2003
9.672
9.958
9.624
9.958
372,857
+0.29(+3.03%)
Aug 25, 2003
9.791
9.821
9.624
9.666
372,019
-0.04(-0.43%)
Aug 22, 2003
10.000
10.01
9.701
9.707
241,536
-0.21(-2.11%)
Aug 21, 2003
9.970
10.06
9.731
9.916
368,167
+0.04(+0.36%)
Aug 20, 2003
9.875
10.10
9.827
9.881
342,037
+0.00(+0.00%)
Aug 19, 2003
9.910
10.02
9.881
9.881
446,222
+0.07(+0.67%)
Aug 18, 2003
9.791
9.851
9.737
9.815
193,966
+0.03(+0.31%)
Aug 15, 2003
9.815
9.827
9.743
9.785
296,979
-0.01(-0.06%)
Aug 14, 2003
9.731
9.791
9.672
9.791
591,613
+0.06(+0.61%)
Aug 13, 2003
9.701
9.755
9.642
9.731
564,310
+0.06(+0.62%)
Aug 12, 2003
9.701
9.731
9.564
9.672
291,284
-0.03(-0.31%)
Aug 11, 2003
9.600
9.701
9.522
9.701
415,235
+0.11(+1.18%)
Aug 08, 2003
9.403
9.636
9.385
9.588
358,787
+0.21(+2.29%)
Aug 07, 2003
9.307
9.379
9.194
9.373
276,376
+0.07(+0.77%)
Aug 06, 2003
9.313
9.379
9.224
9.301
493,290
+0.04(+0.39%)
Aug 05, 2003
9.504
9.546
9.224
9.266
574,193
-0.26(-2.76%)
Aug 04, 2003
9.761
9.767
9.498
9.528
558,113
-0.26(-2.68%)
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
.