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, 2021
46.06
46.42
45.25
45.32
2,059,523
-0.59(-1.29%)
Jun 29, 2021
45.90
46.30
45.73
45.92
2,037,524
+0.15(+0.33%)
Jun 28, 2021
46.12
46.17
45.59
45.77
2,571,443
-0.28(-0.62%)
Jun 25, 2021
45.47
46.11
45.41
46.05
1,546,086
+0.66(+1.46%)
Jun 24, 2021
45.86
45.86
45.29
45.39
1,196,163
-0.30(-0.66%)
Jun 23, 2021
45.63
46.01
45.52
45.69
1,033,571
+0.05(+0.11%)
Jun 22, 2021
46.00
46.08
45.62
45.64
1,690,952
-0.43(-0.93%)
Jun 21, 2021
45.31
46.23
45.18
46.07
1,467,099
+1.06(+2.34%)
Jun 18, 2021
45.79
46.05
45.01
45.01
2,731,126
-1.06(-2.29%)
Jun 17, 2021
46.24
46.46
45.85
46.07
1,470,754
-0.20(-0.42%)
Jun 16, 2021
47.25
47.43
46.25
46.26
2,726,706
-0.85(-1.80%)
Jun 15, 2021
47.88
47.88
47.11
47.11
1,186,475
-0.71(-1.49%)
Jun 14, 2021
47.79
48.01
47.54
47.83
2,300,307
+0.10(+0.20%)
Jun 11, 2021
47.97
48.12
47.36
47.73
3,320,836
-0.41(-0.85%)
Jun 10, 2021
48.14
48.34
47.91
48.14
1,607,407
-0.01(-0.02%)
Jun 09, 2021
48.06
48.32
47.90
48.15
797,300
+0.42(+0.88%)
Jun 08, 2021
47.81
48.14
47.73
47.73
1,514,369
+0.04(+0.08%)
Jun 07, 2021
47.92
48.16
47.69
47.69
1,832,052
-0.04(-0.08%)
Jun 04, 2021
47.85
47.88
47.35
47.73
1,277,516
+0.10(+0.21%)
Jun 03, 2021
47.87
47.95
47.44
47.63
2,558,322
-0.31(-0.65%)
Jun 02, 2021
47.33
47.95
47.14
47.95
2,650,660
+0.76(+1.62%)
Jun 01, 2021
46.74
47.22
46.43
47.18
2,699,771
+0.70(+1.51%)
May 28, 2021
46.41
46.59
46.11
46.48
2,385,900
+0.27(+0.59%)
May 27, 2021
46.69
46.89
46.00
46.21
3,274,372
-0.43(-0.92%)
May 26, 2021
46.53
47.03
46.49
46.64
3,108,100
+0.09(+0.19%)
May 25, 2021
46.00
46.71
45.81
46.55
2,144,103
+0.63(+1.36%)
May 24, 2021
45.35
46.16
45.18
45.92
1,520,564
+0.85(+1.89%)
May 21, 2021
45.29
45.62
44.96
45.07
1,925,837
-0.21(-0.45%)
May 20, 2021
44.22
45.46
44.22
45.28
1,811,039
+0.95(+2.14%)
May 19, 2021
43.73
44.41
43.46
44.33
1,771,389
+0.17(+0.38%)
May 18, 2021
44.02
44.44
43.84
44.16
1,223,839
+0.09(+0.20%)
May 17, 2021
44.07
44.40
43.97
44.08
1,881,715
+0.04(+0.09%)
May 14, 2021
44.00
44.26
43.97
44.04
1,412,419
+0.48(+1.10%)
May 13, 2021
43.58
43.97
43.53
43.56
2,257,011
+0.01(+0.02%)
May 12, 2021
44.54
44.65
43.44
43.55
1,950,946
-1.04(-2.32%)
May 11, 2021
45.38
45.39
44.27
44.58
3,169,307
-0.87(-1.91%)
May 10, 2021
46.18
46.41
45.42
45.45
3,026,448
-0.48(-1.04%)
May 07, 2021
45.27
46.23
45.26
45.93
3,091,082
+0.35(+0.77%)
May 06, 2021
45.52
45.90
45.32
45.58
3,670,254
+0.19(+0.41%)
May 05, 2021
45.87
46.58
45.02
45.39
5,294,398
-1.36(-2.91%)
May 04, 2021
46.54
47.33
46.54
46.75
3,964,391
+0.22(+0.46%)
May 03, 2021
46.82
46.95
46.48
46.54
4,077,215
-0.21(-0.44%)
Apr 30, 2021
46.30
47.04
45.90
46.74
7,146,545
-0.04(-0.08%)
Apr 29, 2021
47.61
48.63
46.53
46.78
11,761,555
+6.47(+16.04%)
Apr 28, 2021
40.43
40.70
40.25
40.31
1,208,498
-0.06(-0.15%)
Apr 27, 2021
40.77
40.77
40.31
40.37
1,810,104
-0.37(-0.91%)
Apr 26, 2021
41.27
41.53
40.68
40.74
1,194,346
-0.21(-0.50%)
Apr 23, 2021
40.74
41.06
40.64
40.95
960,419
+0.30(+0.75%)
Apr 22, 2021
40.52
40.89
40.30
40.65
893,527
+0.23(+0.58%)
Apr 21, 2021
40.46
40.70
40.07
40.41
838,500
+0.05(+0.12%)
Apr 20, 2021
39.70
40.48
39.70
40.36
1,746,853
+0.55(+1.37%)
Apr 19, 2021
39.73
40.00
39.35
39.82
1,331,881
+0.17(+0.42%)
Apr 16, 2021
40.19
40.29
39.60
39.65
1,059,592
-0.33(-0.83%)
Apr 15, 2021
39.32
39.99
39.21
39.98
1,233,523
+0.64(+1.64%)
Apr 14, 2021
39.86
40.09
39.17
39.34
2,111,122
-0.31(-0.79%)
Apr 13, 2021
39.49
39.79
39.19
39.65
1,104,745
+0.03(+0.07%)
Apr 12, 2021
39.44
39.63
38.95
39.62
999,401
+0.18(+0.45%)
Apr 09, 2021
39.72
39.85
39.38
39.44
945,067
-0.24(-0.62%)
Apr 08, 2021
40.00
40.07
39.63
39.69
1,545,205
-0.52(-1.29%)
Apr 07, 2021
39.72
40.21
39.47
40.21
1,734,420
+0.56(+1.40%)
Apr 06, 2021
39.29
39.72
39.09
39.65
1,793,800
+0.28(+0.72%)
Apr 05, 2021
39.09
39.39
38.83
39.37
2,491,994
+0.34(+0.88%)
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
.