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 (%)
Dec 31, 2019
8.271
8.389
8.262
8.389
7,282,229
+0.10(+1.20%)
Dec 30, 2019
8.262
8.307
8.234
8.289
4,423,290
-0.01(-0.14%)
Dec 27, 2019
8.238
8.300
8.211
8.300
5,822,571
+0.09(+1.09%)
Dec 26, 2019
8.202
8.255
8.162
8.211
7,181,562
+0.04(+0.44%)
Dec 24, 2019
8.148
8.229
8.139
8.175
4,106,926
+0.04(+0.55%)
Dec 23, 2019
8.264
8.291
8.130
8.130
9,626,320
-0.13(-1.52%)
Dec 20, 2019
8.247
8.264
8.188
8.255
14,544,129
+0.02(+0.22%)
Dec 19, 2019
8.202
8.238
8.139
8.238
9,254,352
+0.05(+0.66%)
Dec 18, 2019
8.166
8.247
8.148
8.184
8,162,226
+0.02(+0.22%)
Dec 17, 2019
8.273
8.300
8.139
8.166
9,435,041
-0.07(-0.87%)
Dec 16, 2019
8.175
8.273
8.130
8.238
10,609,888
+0.05(+0.66%)
Dec 13, 2019
8.184
8.211
8.068
8.184
16,452,414
-0.02(-0.22%)
Dec 12, 2019
8.443
8.479
8.175
8.202
16,769,751
-0.21(-2.55%)
Dec 11, 2019
8.560
8.604
8.399
8.416
10,502,418
-0.16(-1.88%)
Dec 10, 2019
8.622
8.676
8.577
8.577
6,676,889
-0.04(-0.42%)
Dec 09, 2019
8.640
8.649
8.577
8.613
10,394,982
-0.01(-0.10%)
Dec 06, 2019
8.613
8.658
8.595
8.622
7,551,297
+0.03(+0.31%)
Dec 05, 2019
8.542
8.640
8.524
8.595
11,827,255
+0.03(+0.31%)
Dec 04, 2019
8.569
8.649
8.515
8.569
12,651,689
-0.03(-0.31%)
Dec 03, 2019
8.542
8.640
8.524
8.595
9,565,850
+0.05(+0.63%)
Dec 02, 2019
8.703
8.721
8.533
8.542
13,037,198
-0.19(-2.15%)
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%)
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
.