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 (%)
Feb 28, 2018
5.427
5.482
5.395
5.419
10,587,772
+0.04(+0.74%)
Feb 27, 2018
5.522
5.553
5.348
5.379
10,500,524
-0.15(-2.72%)
Feb 26, 2018
5.498
5.561
5.474
5.530
13,109,431
+0.08(+1.45%)
Feb 23, 2018
5.443
5.474
5.387
5.451
20,797,530
+0.06(+1.17%)
Feb 22, 2018
5.462
5.387
19,472,536
+0.06(+1.04%)
Feb 21, 2018
5.411
5.458
5.324
5.332
10,996,032
-0.08(-1.46%)
Feb 20, 2018
5.514
5.561
5.403
5.411
10,823,491
-0.13(-2.29%)
Feb 16, 2018
5.538
5.538
5.538
0
-0.06(-1.13%)
Feb 15, 2018
5.514
5.609
5.490
5.601
14,935,774
+0.12(+2.16%)
Feb 14, 2018
5.411
5.530
5.332
5.482
16,820,316
+0.03(+0.58%)
Feb 13, 2018
5.411
5.506
5.308
5.451
10,468,382
+0.03(+0.58%)
Feb 12, 2018
5.490
5.490
5.237
5.419
20,211,194
-0.03(-0.58%)
Feb 09, 2018
5.316
5.506
5.280
5.451
16,486,960
+0.17(+3.14%)
Feb 08, 2018
5.474
5.506
5.284
5.284
11,945,039
-0.18(-3.33%)
Feb 07, 2018
5.498
5.545
5.435
5.466
15,159,874
-0.03(-0.58%)
Feb 06, 2018
5.435
5.514
5.364
5.498
25,627,714
-0.06(-1.07%)
Feb 05, 2018
5.577
5.601
5.474
5.557
22,030,422
-0.05(-0.92%)
Feb 02, 2018
5.569
5.640
5.490
5.609
12,676,034
-0.01(-0.14%)
Feb 01, 2018
5.688
5.704
5.577
5.617
12,581,777
-0.08(-1.39%)
Jan 31, 2018
5.609
5.743
5.585
5.696
20,989,270
+0.09(+1.55%)
Jan 30, 2018
5.625
5.633
5.577
5.609
11,621,304
-0.02(-0.28%)
Jan 29, 2018
5.807
5.814
5.625
5.625
17,612,620
-0.21(-3.66%)
Jan 26, 2018
5.901
5.901
5.783
5.838
8,554,248
-0.06(-1.07%)
Jan 25, 2018
5.846
5.901
5.846
5.901
9,636,872
+0.02(+0.27%)
Jan 24, 2018
5.854
5.894
5.799
5.886
12,802,812
+0.04(+0.68%)
Jan 23, 2018
5.901
5.917
5.818
5.846
11,882,403
-0.05(-0.81%)
Jan 22, 2018
5.854
5.909
5.834
5.894
10,430,213
+0.06(+0.95%)
Jan 19, 2018
5.791
5.846
5.735
5.838
14,508,512
+0.06(+1.10%)
Jan 18, 2018
5.854
5.854
5.751
5.775
9,868,969
-0.10(-1.75%)
Jan 17, 2018
5.838
5.886
5.799
5.878
9,938,911
+0.07(+1.23%)
Jan 16, 2018
5.870
5.909
5.799
5.807
10,202,286
-0.06(-1.08%)
Jan 12, 2018
5.870
5.870
5.870
0
-0.07(-1.20%)
Jan 11, 2018
5.941
5.965
5.894
5.941
8,765,586
+0.00(+0.00%)
Jan 10, 2018
5.949
5.941
9,692,590
+0.02(+0.27%)
Jan 09, 2018
5.981
5.981
5.921
5.925
9,233,611
-0.06(-0.93%)
Jan 08, 2018
6.028
6.052
5.941
5.981
11,311,570
-0.05(-0.79%)
Jan 05, 2018
6.083
6.087
6.020
6.028
4,281,761
-0.03(-0.52%)
Jan 04, 2018
6.131
6.147
6.052
6.060
10,106,496
-0.09(-1.42%)
Jan 03, 2018
6.123
6.163
6.083
6.147
10,681,802
+0.03(+0.52%)
Jan 02, 2018
6.170
6.194
6.083
6.115
10,223,197
-0.05(-0.77%)
Dec 29, 2017
6.163
6.163
6.163
0
+0.04(+0.65%)
Dec 28, 2017
6.083
6.130
6.044
6.123
23,310,984
+0.03(+0.49%)
Dec 27, 2017
6.101
6.132
6.035
6.093
19,002,888
-0.01(-0.13%)
Dec 26, 2017
6.054
6.140
6.047
6.101
4,886,947
+0.02(+0.38%)
Dec 22, 2017
6.016
6.117
6.000
6.078
5,873,260
+0.05(+0.77%)
Dec 21, 2017
6.039
6.043
5.969
6.031
14,268,873
+0.00(+0.00%)
Dec 20, 2017
6.101
6.117
6.016
6.031
11,317,238
-0.07(-1.15%)
Dec 19, 2017
6.257
6.257
6.062
6.101
14,927,516
-0.12(-2.00%)
Dec 18, 2017
6.179
6.280
6.179
6.225
9,282,219
+0.08(+1.26%)
Dec 15, 2017
6.109
6.171
6.078
6.148
23,577,738
+0.01(+0.13%)
Dec 14, 2017
6.124
6.187
6.078
6.140
9,098,779
+0.02(+0.25%)
Dec 13, 2017
6.132
6.179
6.117
6.124
14,461,225
+0.02(+0.25%)
Dec 12, 2017
6.140
6.187
6.101
6.109
6,535,060
-0.04(-0.63%)
Dec 11, 2017
6.148
6.218
6.093
6.148
9,606,931
-0.02(-0.25%)
Dec 08, 2017
6.101
6.187
6.062
6.163
10,057,597
+0.07(+1.15%)
Dec 07, 2017
6.039
6.093
6.016
6.093
8,931,528
+0.04(+0.64%)
Dec 06, 2017
6.023
6.062
5.961
6.054
10,932,444
+0.03(+0.52%)
Dec 05, 2017
6.109
6.132
6.016
6.023
16,994,414
-0.09(-1.52%)
Dec 04, 2017
6.124
6.140
6.086
6.117
7,337,652
-0.01(-0.13%)
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
.