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 (%)
Nov 30, 2015
5.703
5.764
5.689
5.703
11,906,819
+0.00(+0.00%)
Nov 27, 2015
5.675
5.716
5.662
5.703
2,516,249
+0.00(+0.00%)
Nov 25, 2015
5.689
5.703
5.703
5.703
8,770,636
+0.01(+0.12%)
Nov 24, 2015
5.621
5.696
5.607
5.696
6,507,016
+0.03(+0.48%)
Nov 23, 2015
5.703
5.716
5.641
5.669
4,121,493
-0.03(-0.60%)
Nov 20, 2015
5.580
5.703
5.580
5.703
6,568,821
+0.13(+2.33%)
Nov 19, 2015
5.566
5.580
5.499
5.573
5,086,184
+0.01(+0.12%)
Nov 18, 2015
5.491
5.573
5.456
5.566
8,997,756
+0.09(+1.63%)
Nov 17, 2015
5.504
5.538
5.443
5.477
9,266,379
-0.01(-0.25%)
Nov 16, 2015
5.449
5.504
5.429
5.491
7,610,282
+0.01(+0.25%)
Nov 13, 2015
5.508
5.545
5.443
5.477
8,927,758
-0.04(-0.74%)
Nov 12, 2015
5.532
5.583
5.511
5.518
5,227,192
-0.05(-0.98%)
Nov 11, 2015
5.580
5.586
5.518
5.573
5,723,325
-0.01(-0.12%)
Nov 10, 2015
5.484
5.580
5.477
5.580
6,706,850
+0.07(+1.24%)
Nov 09, 2015
5.627
5.653
5.491
5.511
7,446,336
-0.14(-2.42%)
Nov 06, 2015
5.867
5.932
5.593
5.648
13,370,379
-0.22(-3.73%)
Nov 05, 2015
5.751
5.901
5.716
5.867
8,500,566
+0.01(+0.23%)
Nov 04, 2015
5.860
5.888
5.734
5.853
6,417,707
+0.01(+0.12%)
Nov 03, 2015
5.778
5.881
5.778
5.847
10,040,025
+0.05(+0.83%)
Nov 02, 2015
5.655
5.799
5.655
5.799
6,498,683
+0.14(+2.54%)
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%)
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
.