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 29, 2019
8.747
8.819
8.721
8.729
4,010,886
-0.02(-0.20%)
Nov 27, 2019
8.694
8.792
8.609
8.747
12,570,886
+0.07(+0.82%)
Nov 26, 2019
8.649
8.703
8.604
8.676
21,683,386
+0.06(+0.73%)
Nov 25, 2019
8.640
8.703
8.604
8.613
9,421,728
-0.01(-0.10%)
Nov 22, 2019
8.676
8.694
8.524
8.622
10,099,664
-0.02(-0.21%)
Nov 21, 2019
8.712
8.756
8.640
8.640
13,930,135
-0.10(-1.13%)
Nov 20, 2019
8.649
8.765
8.640
8.738
24,942,988
+0.09(+1.03%)
Nov 19, 2019
8.640
8.721
8.604
8.649
7,706,480
+0.03(+0.31%)
Nov 18, 2019
8.586
8.729
8.569
8.622
7,428,702
+0.05(+0.63%)
Nov 15, 2019
8.479
8.573
8.416
8.569
10,192,574
+0.11(+1.27%)
Nov 14, 2019
8.470
8.488
8.399
8.461
13,913,374
+0.03(+0.32%)
Nov 13, 2019
8.461
8.497
8.408
8.434
17,893,786
+0.00(+0.00%)
Nov 12, 2019
8.434
8.551
8.363
8.434
15,264,004
+0.00(+0.00%)
Nov 11, 2019
8.399
8.470
8.399
8.434
12,112,035
+0.04(+0.43%)
Nov 08, 2019
8.336
8.416
8.318
8.399
11,254,944
+0.03(+0.32%)
Nov 07, 2019
8.354
8.425
8.309
8.372
16,777,714
+0.00(+0.00%)
Nov 06, 2019
8.533
8.586
8.309
8.372
21,722,174
-0.12(-1.37%)
Nov 05, 2019
8.721
8.756
8.443
8.488
17,390,072
-0.28(-3.16%)
Nov 04, 2019
8.756
8.783
8.685
8.765
9,598,608
-0.02(-0.20%)
Nov 01, 2019
8.819
8.837
8.703
8.783
9,699,403
-0.02(-0.20%)
Oct 31, 2019
8.882
8.904
8.783
8.801
10,719,527
-0.04(-0.51%)
Oct 30, 2019
8.783
8.908
8.756
8.846
10,831,920
+0.12(+1.33%)
Oct 29, 2019
8.756
8.814
8.721
8.729
11,924,597
-0.03(-0.31%)
Oct 28, 2019
8.729
8.810
8.712
8.756
10,616,219
+0.03(+0.31%)
Oct 25, 2019
8.774
8.828
8.703
8.729
13,409,870
-0.04(-0.51%)
Oct 24, 2019
8.801
8.828
8.743
8.774
13,694,927
+0.00(+0.00%)
Oct 23, 2019
8.828
8.855
8.747
8.774
19,314,858
-0.02(-0.20%)
Oct 22, 2019
8.944
8.953
8.774
8.792
11,787,093
-0.10(-1.11%)
Oct 21, 2019
8.792
8.899
8.792
8.890
13,554,859
+0.08(+0.91%)
Oct 18, 2019
8.765
8.828
8.715
8.810
13,597,814
+0.09(+1.03%)
Oct 17, 2019
8.685
8.770
8.671
8.721
10,129,902
+0.04(+0.41%)
Oct 16, 2019
8.676
8.729
8.613
8.685
12,948,689
+0.02(+0.21%)
Oct 15, 2019
8.676
8.712
8.595
8.667
18,021,728
-0.01(-0.10%)
Oct 14, 2019
8.756
8.756
8.624
8.676
8,207,775
-0.05(-0.61%)
Oct 11, 2019
8.729
8.783
8.680
8.729
11,769,022
+0.01(+0.10%)
Oct 10, 2019
8.703
8.756
8.685
8.721
10,974,296
+0.00(+0.00%)
Oct 09, 2019
8.890
8.899
8.712
8.721
21,608,610
-0.12(-1.32%)
Oct 08, 2019
8.873
8.944
8.797
8.837
16,841,086
-0.04(-0.50%)
Oct 07, 2019
8.935
8.944
8.837
8.882
17,856,702
-0.11(-1.19%)
Oct 04, 2019
8.944
8.989
8.855
8.989
21,800,374
+0.07(+0.80%)
Oct 03, 2019
8.774
8.917
8.774
8.917
13,366,948
+0.14(+1.63%)
Oct 02, 2019
8.703
8.774
8.631
8.774
15,122,046
+0.05(+0.62%)
Oct 01, 2019
8.729
8.846
8.649
8.721
13,135,815
-0.03(-0.31%)
Sep 30, 2019
8.658
8.855
8.658
8.747
16,801,210
+0.12(+1.35%)
Sep 27, 2019
8.765
8.810
8.577
8.631
16,783,916
-0.12(-1.35%)
Sep 26, 2019
8.617
8.935
8.582
8.750
45,569,284
+0.17(+1.95%)
Sep 25, 2019
8.591
8.697
8.556
8.582
31,672,650
+0.02(+0.21%)
Sep 24, 2019
8.450
8.582
8.423
8.564
99,098,616
-0.02(-0.21%)
Sep 23, 2019
8.653
8.767
8.573
8.582
27,534,596
-0.06(-0.71%)
Sep 20, 2019
8.600
8.670
8.547
8.644
22,767,892
+0.04(+0.51%)
Sep 19, 2019
8.661
8.679
8.573
8.600
9,548,733
-0.03(-0.31%)
Sep 18, 2019
8.741
8.741
8.547
8.626
10,710,249
-0.09(-1.01%)
Sep 17, 2019
8.626
8.741
8.608
8.714
18,200,732
+0.12(+1.44%)
Sep 16, 2019
8.459
8.600
8.388
8.591
12,067,504
+0.14(+1.67%)
Sep 13, 2019
8.591
8.679
8.379
8.450
13,009,592
-0.17(-1.94%)
Sep 12, 2019
8.600
8.688
8.538
8.617
17,934,434
+0.11(+1.24%)
Sep 11, 2019
8.265
8.573
8.220
8.511
33,435,588
+0.23(+2.77%)
Sep 10, 2019
8.467
8.511
8.212
8.282
24,538,384
-0.23(-2.69%)
Sep 09, 2019
8.511
8.547
8.467
8.511
8,179,651
-0.01(-0.10%)
Sep 06, 2019
8.529
8.564
8.503
8.520
9,503,769
+0.00(+0.00%)
Sep 05, 2019
8.732
8.767
8.489
8.520
10,326,911
-0.22(-2.52%)
Sep 04, 2019
8.697
8.758
8.626
8.741
11,708,990
+0.09(+1.02%)
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
.