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 (%)
Jul 30, 2021
48.50
49.24
48.24
48.32
1,290,665
+0.08(+0.16%)
Jul 29, 2021
48.47
48.80
48.24
48.24
762,554
-0.13(-0.27%)
Jul 28, 2021
48.93
48.93
48.30
48.37
1,142,262
-0.31(-0.63%)
Jul 27, 2021
48.23
48.99
48.20
48.68
2,668,960
+0.17(+0.35%)
Jul 26, 2021
48.36
48.78
48.28
48.51
2,486,372
-0.04(-0.08%)
Jul 23, 2021
48.26
48.61
48.14
48.55
1,474,926
+0.43(+0.90%)
Jul 22, 2021
48.24
48.27
47.87
48.12
1,208,418
-0.21(-0.43%)
Jul 21, 2021
48.51
48.79
48.30
48.32
1,699,779
+0.02(+0.04%)
Jul 20, 2021
47.46
48.59
47.42
48.30
3,344,320
+1.02(+2.15%)
Jul 19, 2021
47.27
47.40
46.81
47.29
2,591,066
-0.48(-1.01%)
Jul 16, 2021
47.55
48.05
47.55
47.77
2,306,490
+0.31(+0.64%)
Jul 15, 2021
47.15
47.50
47.07
47.47
1,975,616
+0.34(+0.71%)
Jul 14, 2021
46.92
47.31
46.71
47.13
1,505,561
+0.31(+0.65%)
Jul 13, 2021
47.15
47.40
46.47
46.82
1,647,156
-0.44(-0.94%)
Jul 12, 2021
47.00
47.47
46.80
47.27
1,379,257
+0.26(+0.55%)
Jul 09, 2021
46.52
47.06
46.35
47.01
1,649,083
+0.81(+1.75%)
Jul 08, 2021
46.07
46.65
45.95
46.20
2,228,083
-0.30(-0.64%)
Jul 07, 2021
46.36
46.73
46.00
46.50
1,803,284
+0.09(+0.19%)
Jul 06, 2021
45.78
46.56
45.58
46.41
1,964,250
+0.55(+1.21%)
Jul 02, 2021
45.73
46.15
45.62
45.86
1,386,275
+0.36(+0.78%)
Jul 01, 2021
45.28
46.06
44.75
45.50
2,655,529
+0.18(+0.39%)
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%)
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
.