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 (%)
Jun 30, 2017
6.276
6.322
6.222
6.222
9,762,115
-0.05(-0.73%)
Jun 29, 2017
6.322
6.352
6.215
6.268
10,492,617
-0.05(-0.73%)
Jun 28, 2017
6.222
6.337
6.184
6.314
9,904,894
+0.14(+2.32%)
Jun 27, 2017
6.276
6.321
6.171
6.171
11,809,600
-0.11(-1.79%)
Jun 26, 2017
6.103
6.321
6.096
6.283
12,411,185
+0.23(+3.72%)
Jun 23, 2017
6.013
6.103
5.990
6.058
13,398,097
+0.05(+0.75%)
Jun 22, 2017
6.043
6.043
5.923
6.013
30,268,800
-0.03(-0.50%)
Jun 21, 2017
6.163
6.186
5.998
6.043
21,102,786
-0.12(-1.95%)
Jun 20, 2017
6.298
6.302
6.111
6.163
23,775,584
-0.12(-1.91%)
Jun 19, 2017
6.298
6.336
6.246
6.283
7,600,945
-0.01(-0.12%)
Jun 16, 2017
6.366
6.389
6.276
6.291
14,123,010
-0.06(-0.95%)
Jun 15, 2017
6.306
6.419
6.295
6.351
11,031,565
-0.02(-0.24%)
Jun 14, 2017
6.329
6.381
6.298
6.366
11,442,531
+0.06(+0.95%)
Jun 13, 2017
6.298
6.306
6.223
6.306
11,324,543
+0.02(+0.36%)
Jun 12, 2017
6.246
6.355
6.156
6.283
26,462,848
+0.03(+0.48%)
Jun 09, 2017
6.261
6.306
6.186
6.253
20,889,358
-0.03(-0.48%)
Jun 08, 2017
6.276
6.351
6.178
6.283
24,378,498
-0.02(-0.24%)
Jun 07, 2017
6.126
6.302
6.118
6.298
17,488,348
+0.18(+2.95%)
Jun 06, 2017
6.163
6.163
6.073
6.118
9,812,480
-0.02(-0.37%)
Jun 05, 2017
6.231
6.261
6.126
6.141
9,232,463
-0.14(-2.27%)
Jun 02, 2017
6.261
6.336
6.238
6.283
21,646,364
+0.08(+1.21%)
Jun 01, 2017
6.178
6.306
6.111
6.208
19,475,586
-0.01(-0.12%)
May 31, 2017
6.193
6.216
6.088
6.216
23,683,592
+0.02(+0.36%)
May 30, 2017
6.246
6.283
6.186
6.193
12,816,527
-0.07(-1.08%)
May 26, 2017
6.268
6.306
6.231
6.261
16,871,408
-0.02(-0.36%)
May 25, 2017
6.163
6.314
6.141
6.283
35,199,808
+0.14(+2.33%)
May 24, 2017
6.050
6.163
6.043
6.141
17,400,094
+0.10(+1.62%)
May 23, 2017
5.930
6.103
5.923
6.043
33,357,596
+0.16(+2.68%)
May 22, 2017
5.840
5.923
5.832
5.885
13,266,364
+0.05(+0.90%)
May 19, 2017
5.735
5.900
5.712
5.832
13,418,189
+0.09(+1.57%)
May 18, 2017
5.667
5.754
5.652
5.742
10,210,069
+0.08(+1.46%)
May 17, 2017
5.637
5.720
5.607
5.660
11,038,049
+0.03(+0.53%)
May 16, 2017
5.682
5.697
5.592
5.630
11,935,067
-0.06(-1.06%)
May 15, 2017
5.675
5.810
5.667
5.690
10,868,050
+0.05(+0.93%)
May 12, 2017
5.675
5.720
5.614
5.637
9,200,627
-0.04(-0.66%)
May 11, 2017
5.720
5.720
5.622
5.675
12,791,717
-0.06(-1.05%)
May 10, 2017
5.750
5.840
5.720
5.735
14,894,127
-0.04(-0.65%)
May 09, 2017
5.750
5.806
5.697
5.772
23,485,730
+0.04(+0.66%)
May 08, 2017
5.885
5.915
5.690
5.735
20,437,010
-0.17(-2.80%)
May 05, 2017
5.923
5.953
5.832
5.900
17,321,480
+0.14(+2.35%)
May 04, 2017
6.148
6.178
5.592
5.765
30,011,386
-0.40(-6.46%)
May 03, 2017
6.306
6.329
6.103
6.163
16,101,819
-0.11(-1.80%)
May 02, 2017
6.321
6.336
6.265
6.276
8,039,183
-0.05(-0.71%)
May 01, 2017
6.291
6.351
6.250
6.321
9,830,248
+0.03(+0.48%)
Apr 28, 2017
6.426
6.426
6.246
6.291
10,447,914
-0.14(-2.22%)
Apr 27, 2017
6.449
6.501
6.426
6.434
5,001,932
-0.01(-0.12%)
Apr 26, 2017
6.494
6.546
6.430
6.441
5,698,276
-0.06(-0.92%)
Apr 25, 2017
6.516
6.531
6.456
6.501
10,598,074
-0.02(-0.23%)
Apr 24, 2017
6.674
6.682
6.426
6.516
9,343,872
-0.11(-1.70%)
Apr 21, 2017
6.667
6.689
6.607
6.629
7,139,853
-0.05(-0.68%)
Apr 20, 2017
6.637
6.682
6.609
6.674
10,282,461
+0.04(+0.57%)
Apr 19, 2017
6.689
6.719
6.622
6.637
7,062,790
-0.07(-1.01%)
Apr 18, 2017
6.659
6.704
6.629
6.704
6,680,730
+0.02(+0.34%)
Apr 17, 2017
6.607
6.689
6.599
6.682
5,860,854
+0.11(+1.60%)
Apr 13, 2017
6.592
6.622
6.554
6.577
7,394,091
-0.02(-0.23%)
Apr 12, 2017
6.599
6.637
6.569
6.592
6,881,621
+0.00(+0.00%)
Apr 11, 2017
6.577
6.629
6.562
6.592
8,738,359
+0.03(+0.46%)
Apr 10, 2017
6.554
6.569
6.501
6.562
3,651,926
+0.03(+0.46%)
Apr 07, 2017
6.509
6.607
6.486
6.531
7,298,903
+0.02(+0.35%)
Apr 06, 2017
6.449
6.509
6.419
6.509
10,605,903
+0.06(+0.93%)
Apr 05, 2017
6.441
6.509
6.426
6.449
7,019,252
+0.02(+0.23%)
Apr 04, 2017
6.404
6.456
6.359
6.434
5,314,703
+0.03(+0.47%)
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
.