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
Ventas Inc
(NY:
VTR
)
49.71
-0.13 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
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 31, 2003
9.910
9.946
9.761
9.881
281,234
+0.03(+0.30%)
Jul 30, 2003
9.910
9.934
9.815
9.851
259,291
+0.03(+0.30%)
Jul 29, 2003
9.827
9.851
9.737
9.821
262,306
-0.01(-0.06%)
Jul 28, 2003
9.660
9.827
9.636
9.827
223,781
+0.21(+2.24%)
Jul 25, 2003
9.660
9.701
9.552
9.612
301,669
-0.06(-0.62%)
Jul 24, 2003
9.642
9.749
9.558
9.672
572,685
+0.18(+1.89%)
Jul 23, 2003
9.612
9.678
9.463
9.492
222,608
-0.12(-1.24%)
Jul 22, 2003
9.504
9.672
9.504
9.612
275,371
+0.15(+1.58%)
Jul 21, 2003
9.558
9.672
9.433
9.463
375,872
-0.06(-0.63%)
Jul 18, 2003
9.552
9.695
9.504
9.522
204,183
+0.00(+0.00%)
Jul 17, 2003
9.803
9.803
9.516
9.522
330,312
-0.24(-2.51%)
Jul 16, 2003
9.761
9.821
9.546
9.767
478,382
+0.19(+1.93%)
Jul 15, 2003
9.582
9.606
9.516
9.582
701,829
-0.12(-1.23%)
Jul 14, 2003
9.791
9.791
9.558
9.701
690,606
-0.04(-0.43%)
Jul 11, 2003
9.612
9.809
9.600
9.743
956,263
+0.15(+1.56%)
Jul 10, 2003
9.827
9.845
9.421
9.594
697,306
-0.23(-2.37%)
Jul 09, 2003
9.672
9.881
9.445
9.827
1,352,570
+0.14(+1.48%)
Jul 08, 2003
9.510
9.755
9.409
9.684
921,758
+0.16(+1.69%)
Jul 07, 2003
9.552
9.672
9.457
9.522
716,569
+0.24(+2.57%)
Jul 03, 2003
9.224
9.313
9.170
9.284
398,987
+0.03(+0.32%)
Jul 02, 2003
9.092
9.272
9.063
9.254
1,150,061
+0.19(+2.11%)
Jul 01, 2003
9.045
9.104
8.854
9.063
1,102,156
+0.02(+0.20%)
Jun 30, 2003
9.045
9.104
8.979
9.045
1,415,048
+0.01(+0.13%)
Jun 27, 2003
9.045
9.152
8.967
9.033
509,370
+0.02(+0.20%)
Jun 26, 2003
8.842
9.075
8.836
9.015
747,222
+0.20(+2.30%)
Jun 25, 2003
8.806
8.842
8.687
8.812
480,392
+0.04(+0.41%)
Jun 24, 2003
8.537
8.776
8.537
8.776
383,242
+0.15(+1.73%)
Jun 23, 2003
8.830
8.836
8.537
8.627
741,694
-0.21(-2.36%)
Jun 20, 2003
8.692
8.889
8.645
8.836
657,441
+0.14(+1.65%)
Jun 19, 2003
8.746
8.895
8.687
8.692
310,881
-0.10(-1.15%)
Jun 18, 2003
8.889
8.889
8.549
8.794
554,930
-0.02(-0.20%)
Jun 17, 2003
8.895
8.901
8.716
8.812
384,079
+0.01(+0.14%)
Jun 16, 2003
8.860
8.901
8.698
8.800
474,697
-0.03(-0.34%)
Jun 13, 2003
8.836
8.889
8.758
8.830
259,961
+0.02(+0.27%)
Jun 12, 2003
8.907
8.937
8.794
8.806
372,857
-0.06(-0.67%)
Jun 11, 2003
8.806
8.919
8.776
8.866
442,537
+0.08(+0.95%)
Jun 10, 2003
8.585
8.830
8.579
8.782
420,427
+0.24(+2.87%)
Jun 09, 2003
8.585
8.716
8.537
8.537
591,278
+0.00(+0.00%)
Jun 06, 2003
8.597
8.704
8.501
8.537
540,190
+0.03(+0.35%)
Jun 05, 2003
8.710
8.710
8.507
8.507
530,978
-0.17(-1.93%)
Jun 04, 2003
8.561
8.698
8.543
8.675
526,120
+0.17(+1.96%)
Jun 03, 2003
8.460
8.513
8.400
8.507
528,465
+0.07(+0.78%)
Jun 02, 2003
8.478
8.627
8.388
8.442
571,010
-0.01(-0.07%)
May 30, 2003
8.358
8.478
8.269
8.448
1,054,418
+0.09(+1.07%)
May 29, 2003
8.555
8.627
8.239
8.358
2,306,154
-0.30(-3.45%)
May 28, 2003
8.716
8.746
8.567
8.657
712,214
-0.01(-0.14%)
May 27, 2003
8.549
8.746
8.430
8.669
765,647
+0.08(+0.90%)
May 23, 2003
8.448
8.597
8.418
8.591
886,582
+0.13(+1.55%)
May 22, 2003
8.478
8.489
8.388
8.460
568,498
+0.10(+1.14%)
May 21, 2003
8.358
8.394
8.263
8.364
642,198
+0.07(+0.79%)
May 20, 2003
8.179
8.328
8.179
8.298
359,624
+0.09(+1.09%)
May 19, 2003
8.251
8.263
8.167
8.209
573,858
-0.04(-0.51%)
May 16, 2003
8.149
8.251
8.119
8.251
1,755,075
+0.04(+0.51%)
May 15, 2003
8.364
8.394
7.910
8.209
3,946,491
-0.06(-0.72%)
May 14, 2003
8.209
8.275
8.119
8.269
763,972
+0.04(+0.51%)
May 13, 2003
8.060
8.239
8.030
8.227
687,926
+0.08(+1.03%)
May 12, 2003
8.107
8.167
8.084
8.143
377,379
-0.02(-0.29%)
May 09, 2003
7.946
8.167
7.946
8.167
394,129
+0.16(+2.01%)
May 08, 2003
7.940
8.030
7.922
8.006
599,486
-0.02(-0.22%)
May 07, 2003
7.916
8.095
7.881
8.024
632,986
+0.10(+1.20%)
May 06, 2003
7.833
8.000
7.821
7.928
510,375
+0.01(+0.15%)
May 05, 2003
7.815
7.970
7.791
7.916
387,429
+0.10(+1.30%)
May 02, 2003
7.761
7.910
7.743
7.815
610,038
+0.08(+1.00%)
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
.