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
)
50.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 30, 2002
7.767
7.904
7.761
7.761
128,640
-0.12(-1.52%)
Aug 29, 2002
7.731
7.881
7.731
7.881
108,875
+0.06(+0.76%)
Aug 28, 2002
7.701
7.922
7.701
7.821
183,078
-0.01(-0.15%)
Aug 27, 2002
7.672
7.928
7.672
7.833
607,526
-0.08(-0.98%)
Aug 26, 2002
7.672
7.934
7.475
7.910
604,511
+0.09(+1.15%)
Aug 23, 2002
7.821
7.970
7.803
7.821
446,892
-0.10(-1.21%)
Aug 22, 2002
7.773
7.940
7.773
7.916
381,399
-0.02(-0.30%)
Aug 21, 2002
7.910
7.940
7.791
7.940
469,170
+0.03(+0.38%)
Aug 20, 2002
7.821
7.910
7.797
7.910
261,636
+0.03(+0.38%)
Aug 16, 2002
7.701
7.910
7.701
7.881
148,573
+0.12(+1.54%)
Aug 15, 2002
7.875
7.958
7.761
7.761
211,553
-0.14(-1.81%)
Aug 14, 2002
7.791
7.910
7.731
7.904
369,004
+0.05(+0.68%)
Aug 13, 2002
7.642
7.881
7.642
7.851
295,639
+0.03(+0.38%)
Aug 12, 2002
7.654
7.821
7.654
7.821
127,133
+0.08(+1.00%)
Aug 07, 2002
7.731
7.743
7.630
7.743
425,620
+0.07(+0.93%)
Aug 06, 2002
7.887
7.910
7.666
7.672
341,869
-0.21(-2.65%)
Aug 05, 2002
7.881
7.916
7.809
7.881
531,313
+0.03(+0.38%)
Aug 02, 2002
7.857
7.994
7.761
7.851
502,000
+0.05(+0.69%)
Aug 01, 2002
7.761
7.964
7.594
7.797
310,044
+0.04(+0.46%)
Jul 31, 2002
7.875
7.910
7.761
7.761
526,623
-0.14(-1.74%)
Jul 30, 2002
7.701
7.904
7.582
7.898
1,507,509
+0.14(+1.77%)
Jul 29, 2002
7.701
7.767
7.701
7.761
849,062
+0.00(+0.00%)
Jul 26, 2002
7.463
7.761
7.463
7.761
253,429
+0.35(+4.75%)
Jul 25, 2002
7.033
7.433
6.925
7.409
306,359
+0.44(+6.25%)
Jul 24, 2002
6.418
6.985
6.298
6.973
713,386
+0.04(+0.52%)
Jul 23, 2002
7.134
7.164
6.866
6.937
397,479
-0.20(-2.76%)
Jul 22, 2002
7.343
7.343
6.955
7.134
277,046
-0.39(-5.16%)
Jul 19, 2002
7.313
7.612
7.254
7.522
1,239,172
+0.20(+2.69%)
Jul 17, 2002
7.313
7.343
7.170
7.325
425,117
+0.01(+0.16%)
Jul 12, 2002
7.558
7.558
7.284
7.313
226,796
-0.19(-2.47%)
Jul 11, 2002
7.612
7.612
7.164
7.498
392,287
-0.16(-2.10%)
Jul 10, 2002
7.761
7.761
7.642
7.660
110,885
-0.04(-0.54%)
Jul 09, 2002
7.600
7.761
7.522
7.701
413,560
+0.16(+2.06%)
Jul 08, 2002
7.612
7.725
7.582
7.546
345,052
-0.07(-0.86%)
Jul 05, 2002
7.761
7.785
7.612
7.612
221,436
-0.03(-0.39%)
Jul 04, 2002
7.791
7.791
7.636
7.642
921,255
+0.00(+0.00%)
Jul 03, 2002
7.791
7.791
7.636
7.642
231,821
-0.10(-1.31%)
Jul 02, 2002
7.809
7.809
7.612
7.743
370,679
-0.06(-0.77%)
Jul 01, 2002
7.672
7.851
7.672
7.803
334,834
+0.19(+2.51%)
Jun 28, 2002
7.940
7.940
7.612
7.612
910,033
-0.19(-2.45%)
Jun 27, 2002
7.881
7.887
7.791
7.803
536,338
-0.02(-0.23%)
Jun 26, 2002
7.898
7.958
7.821
7.821
478,047
-0.13(-1.58%)
Jun 25, 2002
7.940
7.970
7.851
7.946
236,678
+0.04(+0.53%)
Jun 21, 2002
7.898
7.970
7.851
7.904
171,353
+0.07(+0.84%)
Jun 20, 2002
7.881
7.934
7.821
7.839
259,626
+0.01(+0.08%)
Jun 19, 2002
7.940
7.964
7.767
7.833
355,269
-0.07(-0.91%)
Jun 18, 2002
7.922
7.970
7.904
7.904
337,849
+0.01(+0.08%)
Jun 17, 2002
7.940
7.940
7.791
7.898
161,470
-0.04(-0.53%)
Jun 14, 2002
7.827
7.970
7.791
7.940
111,890
-0.03(-0.37%)
Jun 12, 2002
7.934
7.982
7.910
7.970
209,543
+0.04(+0.45%)
Jun 11, 2002
7.940
7.970
7.928
7.934
152,760
-0.02(-0.23%)
Jun 10, 2002
7.970
7.970
7.857
7.952
117,585
+0.01(+0.15%)
Jun 07, 2002
7.928
7.970
7.887
7.940
240,698
+0.07(+0.91%)
Jun 06, 2002
7.803
7.910
7.803
7.869
138,523
+0.01(+0.08%)
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
.