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 (%)
Mar 31, 2017
6.359
6.464
6.344
6.381
6,722,098
+0.01(+0.12%)
Mar 30, 2017
6.344
6.374
6.261
6.374
4,555,881
+0.02(+0.36%)
Mar 29, 2017
6.223
6.351
6.216
6.351
7,787,638
+0.13(+2.02%)
Mar 28, 2017
6.262
6.284
6.203
6.225
6,676,831
-0.04(-0.59%)
Mar 27, 2017
6.255
6.373
6.203
6.262
7,340,068
-0.02(-0.35%)
Mar 24, 2017
6.314
6.351
6.277
6.284
6,952,746
-0.03(-0.47%)
Mar 23, 2017
6.233
6.388
6.218
6.314
8,929,122
+0.07(+1.18%)
Mar 22, 2017
6.247
6.270
6.166
6.240
7,502,515
-0.01(-0.24%)
Mar 21, 2017
6.284
6.307
6.233
6.255
7,802,159
-0.01(-0.24%)
Mar 20, 2017
6.299
6.321
6.262
6.270
4,147,682
-0.02(-0.35%)
Mar 17, 2017
6.284
6.329
6.255
6.292
6,510,713
+0.04(+0.59%)
Mar 16, 2017
6.307
6.329
6.247
6.255
8,845,014
-0.05(-0.82%)
Mar 15, 2017
6.196
6.358
6.166
6.307
8,183,208
+0.16(+2.65%)
Mar 14, 2017
6.136
6.166
6.070
6.144
8,974,554
+0.01(+0.12%)
Mar 13, 2017
6.136
6.203
6.092
6.136
8,344,744
+0.01(+0.12%)
Mar 10, 2017
6.107
6.262
6.048
6.129
8,770,460
+0.02(+0.36%)
Mar 09, 2017
6.247
6.307
6.055
6.107
14,133,250
-0.15(-2.36%)
Mar 08, 2017
6.462
6.477
6.240
6.255
12,470,480
-0.24(-3.64%)
Mar 07, 2017
6.491
6.514
6.447
6.491
9,450,964
+0.00(+0.00%)
Mar 06, 2017
6.521
6.558
6.440
6.491
7,788,422
-0.04(-0.68%)
Mar 03, 2017
6.543
6.554
6.417
6.536
7,754,058
-0.02(-0.34%)
Mar 02, 2017
6.654
6.691
6.558
6.558
7,075,472
-0.10(-1.44%)
Mar 01, 2017
6.647
6.706
6.573
6.654
10,036,478
-0.05(-0.77%)
Feb 28, 2017
6.721
6.721
6.632
6.706
15,933,830
-0.04(-0.55%)
Feb 27, 2017
6.647
6.743
6.632
6.743
10,950,622
+0.10(+1.56%)
Feb 24, 2017
6.587
6.647
6.550
6.639
9,049,897
+0.04(+0.56%)
Feb 23, 2017
6.602
6.617
6.491
6.602
8,470,809
+0.02(+0.34%)
Feb 22, 2017
6.558
6.580
6.477
6.580
10,864,604
+0.02(+0.34%)
Feb 21, 2017
6.469
6.573
6.432
6.558
9,639,101
+0.10(+1.60%)
Feb 17, 2017
6.454
6.454
6.454
0
-0.01(-0.23%)
Feb 16, 2017
6.395
6.514
6.380
6.469
12,546,570
+0.07(+1.16%)
Feb 15, 2017
6.425
6.432
6.351
6.395
5,671,329
-0.04(-0.57%)
Feb 14, 2017
6.469
6.477
6.351
6.432
7,244,531
-0.07(-1.02%)
Feb 13, 2017
6.477
6.536
6.438
6.499
15,819,561
+0.03(+0.46%)
Feb 10, 2017
6.388
6.473
6.373
6.469
8,851,924
+0.07(+1.04%)
Feb 09, 2017
6.388
6.417
6.351
6.403
6,827,071
+0.01(+0.12%)
Feb 08, 2017
6.247
6.403
6.221
6.395
11,006,092
+0.15(+2.37%)
Feb 07, 2017
6.247
6.251
6.188
6.247
14,591,027
+0.01(+0.24%)
Feb 06, 2017
6.262
6.299
6.214
6.233
5,956,173
-0.03(-0.47%)
Feb 03, 2017
6.299
6.329
6.233
6.262
7,392,509
+0.04(+0.59%)
Feb 02, 2017
6.181
6.270
6.173
6.225
9,959,073
+0.04(+0.60%)
Feb 01, 2017
6.284
6.329
6.173
6.188
9,244,362
-0.12(-1.88%)
Jan 31, 2017
6.218
6.366
6.196
6.307
9,459,921
+0.12(+1.91%)
Jan 30, 2017
6.210
6.214
6.114
6.188
8,684,492
-0.03(-0.48%)
Jan 27, 2017
6.284
6.321
6.196
6.218
6,065,682
-0.06(-0.94%)
Jan 26, 2017
6.388
6.410
6.270
6.277
5,659,857
-0.08(-1.28%)
Jan 25, 2017
6.321
6.358
6.292
6.358
4,503,766
+0.03(+0.47%)
Jan 24, 2017
6.358
6.395
6.288
6.329
7,052,678
-0.04(-0.58%)
Jan 23, 2017
6.270
6.410
6.255
6.366
7,504,188
+0.09(+1.41%)
Jan 20, 2017
6.284
6.303
6.225
6.277
8,017,603
+0.01(+0.12%)
Jan 19, 2017
6.417
6.440
6.262
6.270
8,317,940
-0.18(-2.75%)
Jan 18, 2017
6.506
6.521
6.432
6.447
10,873,534
-0.06(-0.91%)
Jan 17, 2017
6.454
6.506
6.410
6.506
11,238,354
+0.10(+1.50%)
Jan 13, 2017
6.410
6.410
6.410
0
-0.04(-0.57%)
Jan 12, 2017
6.410
6.473
6.321
6.447
10,600,826
+0.02(+0.35%)
Jan 11, 2017
6.469
6.528
6.410
6.425
10,054,052
-0.07(-1.03%)
Jan 10, 2017
6.491
6.543
6.449
6.491
5,343,849
+0.01(+0.23%)
Jan 09, 2017
6.573
6.610
6.462
6.477
6,717,822
-0.04(-0.68%)
Jan 06, 2017
6.573
6.595
6.499
6.521
6,029,338
-0.08(-1.23%)
Jan 05, 2017
6.440
6.613
6.388
6.602
9,629,226
+0.13(+2.06%)
Jan 04, 2017
6.329
6.477
6.329
6.469
7,895,618
+0.16(+2.58%)
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
.