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, 2019
6.801
6.929
6.775
6.809
7,299,200
-0.02(-0.25%)
Feb 27, 2019
6.784
6.860
6.737
6.826
12,032,050
+0.02(+0.25%)
Feb 26, 2019
6.903
6.912
6.792
6.809
8,932,238
-0.08(-1.12%)
Feb 25, 2019
6.912
6.946
6.843
6.886
12,146,020
-0.04(-0.62%)
Feb 22, 2019
6.963
7.010
6.899
6.929
10,906,246
+0.01(+0.12%)
Feb 21, 2019
6.980
7.006
6.872
6.920
14,213,452
-0.05(-0.74%)
Feb 20, 2019
7.048
7.048
6.954
6.972
8,831,878
-0.09(-1.21%)
Feb 19, 2019
7.066
7.117
7.014
7.057
9,873,125
-0.01(-0.12%)
Feb 15, 2019
7.074
7.083
7.040
7.066
3,672,597
+0.00(+0.00%)
Feb 14, 2019
7.031
7.091
6.993
7.066
6,051,451
+0.05(+0.73%)
Feb 13, 2019
7.066
7.091
6.984
7.014
8,659,648
-0.06(-0.85%)
Feb 12, 2019
7.134
7.159
7.057
7.074
15,715,185
-0.04(-0.60%)
Feb 11, 2019
7.014
7.134
6.989
7.117
11,448,372
+0.12(+1.71%)
Feb 08, 2019
6.980
7.040
6.954
6.997
10,748,700
+0.00(+0.00%)
Feb 07, 2019
6.920
7.006
6.903
6.997
21,332,054
+0.07(+0.99%)
Feb 06, 2019
6.920
6.954
6.886
6.929
9,058,010
+0.00(+0.00%)
Feb 05, 2019
6.903
6.933
6.835
6.929
7,604,204
+0.03(+0.50%)
Feb 04, 2019
6.852
6.903
6.796
6.895
5,524,030
+0.04(+0.62%)
Feb 01, 2019
6.903
6.937
6.702
6.852
12,726,800
-0.05(-0.74%)
Jan 31, 2019
6.809
6.903
6.745
6.903
10,186,753
+0.08(+1.13%)
Jan 30, 2019
6.801
6.903
6.775
6.826
14,730,924
+0.03(+0.38%)
Jan 29, 2019
6.664
6.809
6.664
6.801
8,750,583
+0.15(+2.18%)
Jan 28, 2019
6.519
6.724
6.493
6.655
13,408,212
+0.11(+1.70%)
Jan 25, 2019
6.485
6.570
6.485
6.544
11,163,516
+0.06(+0.92%)
Jan 24, 2019
6.553
6.553
6.450
6.485
6,995,187
-0.06(-0.91%)
Jan 23, 2019
6.613
6.621
6.519
6.544
8,201,678
-0.07(-1.03%)
Jan 22, 2019
6.647
6.655
6.549
6.613
5,248,997
-0.03(-0.39%)
Jan 18, 2019
6.638
6.664
6.579
6.638
6,621,022
+0.03(+0.39%)
Jan 17, 2019
6.570
6.638
6.557
6.613
7,019,049
+0.03(+0.39%)
Jan 16, 2019
6.493
6.596
6.493
6.587
7,171,223
+0.09(+1.31%)
Jan 15, 2019
6.510
6.561
6.467
6.502
7,449,897
+0.03(+0.40%)
Jan 14, 2019
6.459
6.527
6.442
6.476
8,856,498
+0.01(+0.13%)
Jan 11, 2019
6.425
6.485
6.416
6.467
6,181,977
+0.02(+0.26%)
Jan 10, 2019
6.348
6.467
6.331
6.450
6,872,180
+0.04(+0.67%)
Jan 09, 2019
6.399
6.433
6.314
6.408
6,831,726
+0.01(+0.13%)
Jan 08, 2019
6.288
6.408
6.237
6.399
12,286,117
+0.16(+2.60%)
Jan 07, 2019
6.220
6.297
6.203
6.237
10,215,764
+0.03(+0.55%)
Jan 04, 2019
6.151
6.262
6.126
6.203
5,591,356
+0.08(+1.26%)
Jan 03, 2019
6.015
6.177
6.015
6.126
9,132,763
+0.11(+1.85%)
Jan 02, 2019
6.057
6.066
5.980
6.015
9,070,429
-0.09(-1.54%)
Dec 31, 2018
6.117
6.139
6.015
6.109
9,968,696
-0.01(-0.14%)
Dec 28, 2018
6.194
6.245
6.083
6.117
9,071,527
-0.03(-0.45%)
Dec 27, 2018
6.103
6.145
5.944
6.145
10,249,160
+0.01(+0.14%)
Dec 26, 2018
5.885
6.145
5.831
6.137
11,095,391
+0.25(+4.27%)
Dec 24, 2018
6.111
6.120
5.847
5.885
7,884,383
-0.24(-3.97%)
Dec 21, 2018
6.178
6.304
6.086
6.128
16,282,050
-0.06(-0.95%)
Dec 20, 2018
6.279
6.329
6.137
6.187
10,955,152
-0.09(-1.47%)
Dec 19, 2018
6.388
6.388
6.229
6.279
16,805,768
-0.13(-1.96%)
Dec 18, 2018
6.363
6.447
6.287
6.405
12,754,389
+0.08(+1.33%)
Dec 17, 2018
6.572
6.581
6.288
6.321
15,081,571
-0.25(-3.83%)
Dec 14, 2018
6.522
6.598
6.505
6.572
10,743,645
+0.03(+0.38%)
Dec 13, 2018
6.338
6.547
6.338
6.547
14,244,434
+0.22(+3.44%)
Dec 12, 2018
6.581
6.589
6.329
6.329
8,566,827
-0.21(-3.21%)
Dec 11, 2018
6.572
6.623
6.531
6.539
9,750,792
+0.00(+0.00%)
Dec 10, 2018
6.547
6.572
6.438
6.539
12,964,437
-0.01(-0.13%)
Dec 07, 2018
6.606
6.606
6.522
6.547
9,725,070
-0.08(-1.14%)
Dec 06, 2018
6.371
6.631
6.300
6.623
16,707,636
+0.20(+3.13%)
Dec 04, 2018
6.505
6.539
6.392
6.422
12,497,016
-0.08(-1.16%)
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
.