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, 2020
7.908
8.021
7.526
7.862
39,872,772
-0.23(-2.81%)
Feb 27, 2020
8.652
8.670
8.089
8.089
16,721,963
-0.64(-7.28%)
Feb 26, 2020
8.752
9.061
8.643
8.725
24,764,262
-0.03(-0.31%)
Feb 25, 2020
9.115
9.124
8.752
8.752
15,954,609
-0.34(-3.79%)
Feb 24, 2020
9.097
9.242
9.061
9.097
9,294,745
-0.09(-0.99%)
Feb 21, 2020
9.106
9.233
9.088
9.188
11,292,175
+0.09(+1.00%)
Feb 20, 2020
8.943
9.115
8.888
9.097
10,600,981
+0.17(+1.93%)
Feb 19, 2020
9.061
9.088
8.906
8.924
7,260,504
-0.14(-1.50%)
Feb 18, 2020
9.079
9.133
9.015
9.061
7,942,132
-0.05(-0.50%)
Feb 14, 2020
8.970
9.106
8.906
9.106
10,895,311
+0.16(+1.83%)
Feb 13, 2020
8.879
9.015
8.870
8.943
8,017,566
+0.05(+0.61%)
Feb 12, 2020
8.933
8.970
8.806
8.888
16,731,751
-0.06(-0.71%)
Feb 11, 2020
8.897
9.006
8.897
8.952
23,454,980
-0.02(-0.20%)
Feb 10, 2020
8.952
8.997
8.924
8.970
4,150,196
+0.07(+0.82%)
Feb 07, 2020
8.943
8.979
8.897
8.897
6,066,633
+0.00(+0.00%)
Feb 06, 2020
8.779
8.970
8.768
8.897
10,336,092
+0.14(+1.55%)
Feb 05, 2020
8.852
8.888
8.761
8.761
9,823,362
-0.12(-1.33%)
Feb 04, 2020
8.824
8.970
8.806
8.879
13,949,746
+0.05(+0.62%)
Feb 03, 2020
8.888
8.952
8.815
8.824
13,373,806
-0.04(-0.41%)
Jan 31, 2020
8.870
8.929
8.779
8.861
18,678,824
-0.02(-0.20%)
Jan 30, 2020
8.815
8.906
8.779
8.879
11,953,546
+0.05(+0.62%)
Jan 29, 2020
8.897
8.924
8.802
8.824
8,484,585
-0.04(-0.41%)
Jan 28, 2020
8.797
8.915
8.770
8.861
12,915,241
+0.05(+0.62%)
Jan 27, 2020
8.734
8.824
8.716
8.806
8,021,906
+0.00(+0.00%)
Jan 24, 2020
8.852
8.870
8.773
8.806
5,664,152
-0.04(-0.41%)
Jan 23, 2020
8.770
8.852
8.693
8.843
12,949,390
+0.09(+1.04%)
Jan 22, 2020
8.815
8.861
8.706
8.752
8,950,936
-0.05(-0.52%)
Jan 21, 2020
8.688
8.834
8.688
8.797
8,954,634
+0.12(+1.36%)
Jan 17, 2020
8.643
8.725
8.620
8.679
10,199,174
+0.04(+0.42%)
Jan 16, 2020
8.634
8.688
8.588
8.643
8,538,760
+0.03(+0.32%)
Jan 15, 2020
8.588
8.670
8.579
8.616
15,175,227
+0.07(+0.85%)
Jan 14, 2020
8.498
8.543
8.443
8.543
7,324,711
+0.05(+0.53%)
Jan 13, 2020
8.416
8.552
8.380
8.498
8,779,130
+0.09(+1.08%)
Jan 10, 2020
8.371
8.443
8.325
8.407
8,696,863
+0.05(+0.65%)
Jan 09, 2020
8.380
8.389
8.262
8.352
8,516,498
-0.02(-0.22%)
Jan 08, 2020
8.343
8.389
8.298
8.371
18,222,006
+0.03(+0.33%)
Jan 07, 2020
8.271
8.352
8.189
8.343
15,929,124
+0.02(+0.22%)
Jan 06, 2020
8.307
8.371
8.280
8.325
7,336,638
+0.00(+0.00%)
Jan 03, 2020
8.153
8.343
8.125
8.325
8,040,159
+0.14(+1.66%)
Jan 02, 2020
8.425
8.425
8.098
8.189
7,826,807
-0.20(-2.38%)
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%)
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
.