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 (%)
Apr 29, 2016
6.367
6.381
6.240
6.282
6,290,554
-0.09(-1.44%)
Apr 28, 2016
6.296
6.374
6.296
6.374
5,675,234
+0.04(+0.56%)
Apr 27, 2016
6.310
6.353
6.282
6.339
5,832,905
+0.03(+0.45%)
Apr 26, 2016
6.289
6.321
6.240
6.310
5,788,678
+0.04(+0.68%)
Apr 25, 2016
6.254
6.275
6.204
6.268
9,222,439
+0.01(+0.11%)
Apr 22, 2016
6.247
6.310
6.219
6.261
8,667,661
+0.02(+0.34%)
Apr 21, 2016
6.367
6.367
6.169
6.240
11,800,174
-0.13(-2.00%)
Apr 20, 2016
6.494
6.502
6.367
6.367
10,283,804
-0.13(-2.07%)
Apr 19, 2016
6.438
6.502
6.410
6.502
8,985,974
+0.05(+0.77%)
Apr 18, 2016
6.410
6.473
6.399
6.452
7,217,161
+0.03(+0.44%)
Apr 15, 2016
6.395
6.452
6.381
6.424
9,469,150
+0.05(+0.78%)
Apr 14, 2016
6.367
6.395
6.332
6.374
3,949,307
+0.00(+0.00%)
Apr 13, 2016
6.431
6.445
6.318
6.374
5,575,078
-0.02(-0.33%)
Apr 12, 2016
6.346
6.445
6.318
6.395
10,407,400
+0.05(+0.78%)
Apr 11, 2016
6.310
6.360
6.275
6.346
14,975,150
+0.04(+0.67%)
Apr 08, 2016
6.275
6.346
6.272
6.303
12,726,142
+0.06(+0.91%)
Apr 07, 2016
6.261
6.310
6.211
6.247
7,172,026
-0.04(-0.56%)
Apr 06, 2016
6.282
6.318
6.254
6.282
8,698,340
+0.00(+0.00%)
Apr 05, 2016
6.162
6.310
6.162
6.282
14,538,242
+0.08(+1.25%)
Apr 04, 2016
6.190
6.240
6.169
6.204
7,860,220
+0.01(+0.11%)
Apr 01, 2016
6.261
6.268
6.134
6.197
7,030,211
-0.08(-1.24%)
Mar 31, 2016
6.247
6.310
6.233
6.275
9,891,703
+0.02(+0.34%)
Mar 30, 2016
6.268
6.282
6.219
6.254
7,236,398
+0.00(+0.00%)
Mar 29, 2016
6.148
6.254
6.119
6.254
10,733,361
+0.11(+1.81%)
Mar 28, 2016
6.024
6.156
5.996
6.142
9,449,890
+0.12(+1.97%)
Mar 24, 2016
5.982
6.024
6.024
6.024
10,093,269
+0.01(+0.23%)
Mar 23, 2016
6.003
6.080
5.937
6.010
10,137,711
+0.01(+0.23%)
Mar 22, 2016
5.899
5.996
5.840
5.996
11,113,103
+0.03(+0.47%)
Mar 21, 2016
5.920
6.059
5.920
5.968
13,534,530
+0.04(+0.71%)
Mar 18, 2016
6.024
6.073
5.927
5.927
17,989,046
-0.07(-1.16%)
Mar 17, 2016
6.122
6.191
5.975
5.996
17,095,858
-0.11(-1.82%)
Mar 16, 2016
6.003
6.129
5.972
6.108
8,879,971
+0.10(+1.74%)
Mar 15, 2016
5.982
6.024
5.961
6.003
4,779,839
+0.00(+0.00%)
Mar 14, 2016
5.961
6.031
5.954
6.003
6,380,621
+0.03(+0.58%)
Mar 11, 2016
5.913
5.982
5.871
5.968
11,167,508
+0.12(+2.02%)
Mar 10, 2016
5.954
5.975
5.787
5.850
11,272,524
+0.01(+0.12%)
Mar 09, 2016
5.836
5.906
5.829
5.843
6,487,084
+0.01(+0.24%)
Mar 08, 2016
5.899
5.941
5.808
5.829
5,649,156
-0.06(-1.06%)
Mar 07, 2016
5.871
5.913
5.826
5.892
5,805,587
+0.00(+0.00%)
Mar 04, 2016
5.885
5.899
5.822
5.892
5,464,622
+0.00(+0.00%)
Mar 03, 2016
5.836
5.913
5.815
5.892
7,959,799
+0.07(+1.20%)
Mar 02, 2016
5.773
5.871
5.641
5.822
7,842,528
+0.03(+0.48%)
Mar 01, 2016
5.571
5.801
5.557
5.794
9,191,552
+0.21(+3.74%)
Feb 29, 2016
5.530
5.606
5.509
5.585
7,772,761
+0.05(+0.88%)
Feb 26, 2016
5.578
5.620
5.523
5.537
5,206,966
-0.03(-0.63%)
Feb 25, 2016
5.467
5.606
5.460
5.571
5,869,791
+0.08(+1.52%)
Feb 24, 2016
5.432
5.516
5.286
5.488
5,954,137
+0.05(+0.90%)
Feb 23, 2016
5.439
5.516
5.397
5.439
3,718,598
+0.00(+0.00%)
Feb 22, 2016
5.418
5.502
5.418
5.439
4,477,981
+0.06(+1.17%)
Feb 19, 2016
5.342
5.397
5.303
5.376
4,267,532
+0.01(+0.26%)
Feb 18, 2016
5.328
5.411
5.286
5.362
4,678,860
+0.04(+0.79%)
Feb 17, 2016
5.251
5.408
5.237
5.321
6,692,488
+0.10(+2.00%)
Feb 16, 2016
5.140
5.251
5.119
5.216
5,467,042
+0.13(+2.60%)
Feb 12, 2016
5.077
5.084
5.084
5.084
4,813,156
+0.03(+0.69%)
Feb 11, 2016
5.035
5.077
4.945
5.049
7,644,338
-0.08(-1.49%)
Feb 10, 2016
5.014
5.202
4.986
5.126
6,596,630
+0.13(+2.51%)
Feb 09, 2016
5.063
5.091
4.952
5.000
7,967,109
-0.13(-2.58%)
Feb 08, 2016
5.383
5.418
5.077
5.133
7,352,339
-0.26(-4.90%)
Feb 05, 2016
5.495
5.530
5.390
5.397
9,228,296
-0.15(-2.76%)
Feb 04, 2016
5.571
5.634
5.512
5.551
8,585,030
-0.03(-0.50%)
Feb 03, 2016
5.390
5.592
5.369
5.578
10,771,969
+0.21(+3.89%)
Feb 02, 2016
5.369
5.460
5.307
5.369
9,314,525
+0.01(+0.13%)
Feb 01, 2016
5.335
5.411
5.293
5.362
6,672,091
-0.01(-0.13%)
Jan 29, 2016
5.328
5.376
5.258
5.369
10,693,813
+0.09(+1.71%)
Jan 28, 2016
5.188
5.349
5.188
5.279
10,928,819
+0.08(+1.61%)
Jan 27, 2016
5.216
5.286
5.154
5.195
8,276,810
-0.06(-1.19%)
Jan 26, 2016
5.154
5.258
5.126
5.258
6,426,371
+0.17(+3.28%)
Jan 25, 2016
5.147
5.244
5.063
5.091
8,691,792
-0.05(-0.95%)
Jan 22, 2016
5.000
5.167
4.986
5.140
9,694,590
+0.20(+3.94%)
Jan 21, 2016
4.938
5.035
4.882
4.945
10,615,853
+0.01(+0.28%)
Jan 20, 2016
4.889
4.952
4.652
4.931
18,639,132
+0.01(+0.14%)
Jan 19, 2016
4.993
5.028
4.875
4.924
9,883,621
-0.07(-1.39%)
Jan 15, 2016
4.931
4.993
4.993
4.993
7,882,979
+0.03(+0.56%)
Jan 14, 2016
5.000
5.021
4.833
4.966
14,464,599
-0.03(-0.56%)
Jan 13, 2016
5.181
5.202
4.966
4.993
11,915,365
-0.17(-3.37%)
Jan 12, 2016
5.328
5.328
5.136
5.167
16,080,950
-0.13(-2.50%)
Jan 11, 2016
5.349
5.383
5.272
5.300
10,474,995
-0.03(-0.52%)
Jan 08, 2016
5.404
5.425
5.268
5.328
8,645,134
-0.06(-1.16%)
Jan 07, 2016
5.474
5.491
5.390
5.390
7,009,650
-0.16(-2.89%)
Jan 06, 2016
5.537
5.627
5.523
5.551
5,499,391
-0.04(-0.75%)
Jan 05, 2016
5.467
5.641
5.432
5.592
10,422,728
+0.13(+2.42%)
Jan 04, 2016
5.474
5.502
5.432
5.460
6,936,083
-0.06(-1.01%)
Dec 31, 2015
5.530
5.516
5.516
5.516
6,776,757
-0.03(-0.50%)
Dec 30, 2015
5.585
5.606
5.516
5.544
8,343,790
-0.06(-1.12%)
Dec 29, 2015
5.592
5.620
5.557
5.606
7,594,608
+0.06(+1.10%)
Dec 28, 2015
5.552
5.580
5.429
5.545
9,788,117
-0.03(-0.49%)
Dec 24, 2015
5.566
5.573
5.573
5.573
2,402,415
+0.01(+0.12%)
Dec 23, 2015
5.525
5.580
5.504
5.566
6,311,441
+0.05(+0.87%)
Dec 22, 2015
5.511
5.545
5.497
5.518
8,083,572
+0.01(+0.25%)
Dec 21, 2015
5.559
5.566
5.484
5.504
9,907,795
-0.05(-0.86%)
Dec 18, 2015
5.566
5.566
5.467
5.552
11,326,096
-0.01(-0.12%)
Dec 17, 2015
5.607
5.627
5.538
5.559
6,163,680
-0.03(-0.49%)
Dec 16, 2015
5.518
5.600
5.494
5.586
9,979,868
+0.11(+2.00%)
Dec 15, 2015
5.436
5.535
5.429
5.477
12,117,505
+0.05(+0.88%)
Dec 14, 2015
5.525
5.552
5.292
5.429
16,625,757
-0.11(-1.98%)
Dec 11, 2015
5.538
5.576
5.477
5.538
9,218,164
-0.03(-0.61%)
Dec 10, 2015
5.607
5.648
5.538
5.573
8,710,020
-0.03(-0.61%)
Dec 09, 2015
5.491
5.621
5.491
5.607
10,914,556
+0.12(+2.25%)
Dec 08, 2015
5.566
5.586
5.463
5.484
7,164,844
-0.10(-1.72%)
Dec 07, 2015
5.614
5.621
5.528
5.580
8,901,582
-0.08(-1.45%)
Dec 04, 2015
5.621
5.689
5.607
5.662
7,469,893
+0.05(+0.98%)
Dec 03, 2015
5.669
5.689
5.552
5.607
8,907,919
-0.07(-1.21%)
Dec 02, 2015
5.751
5.778
5.675
5.675
7,531,910
-0.10(-1.78%)
Dec 01, 2015
5.723
5.785
5.696
5.778
5,702,669
+0.08(+1.32%)
Nov 30, 2015
5.703
5.764
5.689
5.703
11,906,819
+0.00(+0.00%)
Nov 27, 2015
5.675
5.716
5.662
5.703
2,516,249
+0.00(+0.00%)
Nov 25, 2015
5.689
5.703
5.703
5.703
8,770,636
+0.01(+0.12%)
Nov 24, 2015
5.621
5.696
5.607
5.696
6,507,016
+0.03(+0.48%)
Nov 23, 2015
5.703
5.716
5.641
5.669
4,121,493
-0.03(-0.60%)
Nov 20, 2015
5.580
5.703
5.580
5.703
6,568,821
+0.13(+2.33%)
Nov 19, 2015
5.566
5.580
5.499
5.573
5,086,184
+0.01(+0.12%)
Nov 18, 2015
5.491
5.573
5.456
5.566
8,997,756
+0.09(+1.63%)
Nov 17, 2015
5.504
5.538
5.443
5.477
9,266,379
-0.01(-0.25%)
Nov 16, 2015
5.449
5.504
5.429
5.491
7,610,282
+0.01(+0.25%)
Nov 13, 2015
5.508
5.545
5.443
5.477
8,927,758
-0.04(-0.74%)
Nov 12, 2015
5.532
5.583
5.511
5.518
5,227,192
-0.05(-0.98%)
Nov 11, 2015
5.580
5.586
5.518
5.573
5,723,325
-0.01(-0.12%)
Nov 10, 2015
5.484
5.580
5.477
5.580
6,706,850
+0.07(+1.24%)
Nov 09, 2015
5.627
5.653
5.491
5.511
7,446,336
-0.14(-2.42%)
Nov 06, 2015
5.867
5.932
5.593
5.648
13,370,379
-0.22(-3.73%)
Nov 05, 2015
5.751
5.901
5.716
5.867
8,500,566
+0.01(+0.23%)
Nov 04, 2015
5.860
5.888
5.734
5.853
6,417,707
+0.01(+0.12%)
Nov 03, 2015
5.778
5.881
5.778
5.847
10,040,025
+0.05(+0.83%)
Nov 02, 2015
5.655
5.799
5.655
5.799
6,498,683
+0.14(+2.54%)
Oct 30, 2015
5.758
5.764
5.648
5.655
7,596,545
-0.08(-1.43%)
Oct 29, 2015
5.710
5.771
5.696
5.737
3,636,623
-0.03(-0.59%)
Oct 28, 2015
5.751
5.771
5.634
5.771
5,216,130
+0.02(+0.36%)
Oct 27, 2015
5.751
5.764
5.675
5.751
4,761,519
+0.02(+0.36%)
Oct 26, 2015
5.792
5.812
5.710
5.730
4,022,053
-0.07(-1.18%)
Oct 23, 2015
5.819
5.867
5.737
5.799
6,901,778
-0.02(-0.35%)
Oct 22, 2015
5.833
5.908
5.781
5.819
13,228,684
+0.01(+0.12%)
Oct 21, 2015
5.785
5.840
5.744
5.812
4,747,730
+0.03(+0.59%)
Oct 20, 2015
5.751
5.840
5.737
5.778
3,912,217
+0.00(+0.00%)
Oct 19, 2015
5.696
5.792
5.662
5.778
5,179,465
+0.07(+1.20%)
Oct 16, 2015
5.710
5.727
5.648
5.710
3,125,663
+0.03(+0.60%)
Oct 15, 2015
5.634
5.706
5.562
5.675
5,450,717
+0.09(+1.59%)
Oct 14, 2015
5.614
5.682
5.566
5.586
4,342,772
-0.03(-0.49%)
Oct 13, 2015
5.545
5.682
5.545
5.614
3,784,870
+0.00(+0.00%)
Oct 12, 2015
5.607
5.669
5.593
5.614
4,420,987
+0.01(+0.24%)
Oct 09, 2015
5.573
5.631
5.545
5.600
7,181,006
+0.03(+0.49%)
Oct 08, 2015
5.566
5.662
5.497
5.573
12,727,195
+0.01(+0.12%)
Oct 07, 2015
5.593
5.627
5.491
5.566
6,677,125
-0.02(-0.37%)
Oct 06, 2015
5.545
5.600
5.484
5.586
5,718,798
+0.03(+0.62%)
Oct 05, 2015
5.354
5.559
5.326
5.552
8,260,239
+0.23(+4.38%)
Oct 02, 2015
5.271
5.333
5.169
5.319
11,777,790
+0.03(+0.52%)
Oct 01, 2015
5.258
5.340
5.210
5.292
11,105,110
+0.01(+0.13%)
Sep 30, 2015
5.292
5.319
5.162
5.285
12,584,623
+0.03(+0.65%)
Sep 29, 2015
5.299
5.347
5.251
5.251
8,236,934
-0.02(-0.39%)
Sep 28, 2015
5.285
5.326
5.196
5.271
8,554,436
-0.07(-1.31%)
Sep 25, 2015
5.335
5.422
5.295
5.342
8,011,812
+0.01(+0.25%)
Sep 24, 2015
5.456
5.463
5.295
5.328
20,376,430
-0.13(-2.34%)
Sep 23, 2015
5.469
5.530
5.422
5.456
7,792,256
-0.01(-0.25%)
Sep 22, 2015
5.510
5.577
5.443
5.469
10,424,251
-0.11(-2.05%)
Sep 21, 2015
5.543
5.631
5.537
5.584
5,534,876
+0.07(+1.22%)
Sep 18, 2015
5.476
5.584
5.469
5.517
8,042,953
-0.01(-0.24%)
Sep 17, 2015
5.422
5.611
5.355
5.530
9,872,149
+0.08(+1.48%)
Sep 16, 2015
5.395
5.483
5.395
5.449
6,028,662
+0.07(+1.25%)
Sep 15, 2015
5.369
5.395
5.315
5.382
7,113,393
+0.07(+1.27%)
Sep 14, 2015
5.382
5.416
5.288
5.315
5,320,768
-0.07(-1.25%)
Sep 11, 2015
5.227
5.395
5.214
5.382
11,838,217
+0.15(+2.96%)
Sep 10, 2015
5.315
5.369
5.207
5.227
12,951,354
-0.09(-1.65%)
Sep 09, 2015
5.449
5.456
5.261
5.315
10,372,621
-0.12(-2.23%)
Sep 08, 2015
5.395
5.449
5.328
5.436
6,048,271
+0.05(+1.00%)
Sep 04, 2015
5.456
5.382
5.382
5.382
7,745,108
-0.11(-1.96%)
Sep 03, 2015
5.389
5.506
5.389
5.490
6,068,408
-0.01(-0.24%)
Sep 02, 2015
5.429
5.510
5.402
5.503
10,317,784
+0.10(+1.87%)
Sep 01, 2015
5.449
5.517
5.351
5.402
7,295,980
-0.07(-1.35%)
Aug 31, 2015
5.584
5.584
5.456
5.476
11,660,320
-0.10(-1.81%)
Aug 28, 2015
5.617
5.658
5.550
5.577
11,951,691
+0.02(+0.36%)
Aug 27, 2015
5.369
5.644
5.362
5.557
7,490,569
+0.13(+2.48%)
Aug 26, 2015
5.328
5.429
5.301
5.422
12,171,439
+0.14(+2.68%)
Aug 25, 2015
5.436
5.496
5.281
5.281
10,155,729
-0.09(-1.63%)
Aug 24, 2015
5.268
5.543
5.113
5.369
11,138,262
-0.26(-4.55%)
Aug 21, 2015
5.752
5.779
5.624
5.624
9,905,238
-0.17(-3.02%)
Aug 20, 2015
5.792
5.833
5.739
5.799
5,553,797
-0.03(-0.58%)
Aug 19, 2015
5.853
5.880
5.786
5.833
5,817,611
-0.03(-0.46%)
Aug 18, 2015
5.860
5.920
5.839
5.860
5,354,565
+0.00(+0.00%)
Aug 17, 2015
5.786
5.860
5.739
5.860
6,214,771
+0.07(+1.28%)
Aug 14, 2015
5.779
5.806
5.732
5.786
5,479,251
-0.02(-0.35%)
Aug 13, 2015
5.813
5.853
5.752
5.806
4,677,143
-0.03(-0.46%)
Aug 12, 2015
5.947
5.954
5.786
5.833
8,518,583
-0.07(-1.25%)
Aug 11, 2015
5.813
5.987
5.772
5.907
8,770,859
+0.08(+1.39%)
Aug 10, 2015
5.826
5.826
5.725
5.826
6,102,724
-0.02(-0.35%)
Aug 07, 2015
5.887
5.887
5.691
5.846
7,147,889
-0.03(-0.46%)
Aug 06, 2015
5.813
6.102
5.786
5.873
15,200,469
+0.04(+0.69%)
Aug 05, 2015
5.913
5.947
5.786
5.833
6,913,016
-0.07(-1.14%)
Aug 04, 2015
5.913
5.954
5.893
5.900
13,121,026
-0.04(-0.68%)
Aug 03, 2015
5.887
5.954
5.887
5.940
11,982,075
+0.05(+0.80%)
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
.