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
)
48.91
+0.20 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003
7.642
7.809
7.642
7.761
575,198
+0.15(+1.96%)
Apr 29, 2003
7.642
7.797
7.612
7.612
616,403
-0.06(-0.78%)
Apr 28, 2003
7.821
7.851
7.672
7.672
906,180
-0.09(-1.15%)
Apr 25, 2003
7.821
7.845
7.707
7.761
592,283
-0.06(-0.76%)
Apr 24, 2003
7.791
7.910
7.779
7.821
961,288
+0.04(+0.54%)
Apr 23, 2003
7.791
7.791
7.695
7.779
2,187,228
-0.01(-0.15%)
Apr 22, 2003
7.660
7.791
7.618
7.791
820,252
+0.10(+1.32%)
Apr 21, 2003
7.701
7.749
7.552
7.690
439,522
+0.12(+1.58%)
Apr 17, 2003
7.588
7.666
7.540
7.570
1,072,341
+0.04(+0.56%)
Apr 16, 2003
7.481
7.564
7.373
7.528
750,907
+0.08(+1.04%)
Apr 15, 2003
7.457
7.492
7.331
7.451
1,173,512
+0.05(+0.73%)
Apr 14, 2003
7.337
7.403
7.331
7.397
237,516
+0.09(+1.23%)
Apr 11, 2003
7.421
7.421
7.170
7.307
554,763
-0.05(-0.73%)
Apr 10, 2003
7.254
7.403
7.254
7.361
429,807
+0.08(+1.07%)
Apr 09, 2003
7.212
7.284
7.176
7.284
513,055
+0.07(+0.91%)
Apr 08, 2003
7.164
7.242
7.158
7.218
1,211,869
+0.02(+0.33%)
Apr 07, 2003
7.092
7.224
7.087
7.194
321,601
+0.15(+2.12%)
Apr 04, 2003
7.134
7.140
7.045
7.045
752,079
-0.04(-0.59%)
Apr 03, 2003
7.158
7.158
7.087
7.087
247,566
-0.07(-1.00%)
Apr 02, 2003
7.075
7.164
7.021
7.158
1,316,725
+0.13(+1.78%)
Apr 01, 2003
6.985
7.039
6.967
7.033
648,898
+0.11(+1.55%)
Mar 31, 2003
7.045
7.069
6.878
6.925
992,276
-0.06(-0.85%)
Mar 28, 2003
7.045
7.104
6.973
6.985
344,214
-0.06(-0.85%)
Mar 27, 2003
7.104
7.128
6.955
7.045
219,593
-0.06(-0.84%)
Mar 26, 2003
6.836
7.134
6.836
7.104
879,882
+0.27(+3.93%)
Mar 25, 2003
6.866
6.884
6.788
6.836
1,709,180
-0.27(-3.78%)
Mar 24, 2003
7.164
7.164
7.045
7.104
501,498
-0.11(-1.57%)
Mar 21, 2003
7.164
7.218
7.134
7.218
167,501
+0.05(+0.75%)
Mar 20, 2003
7.164
7.194
7.092
7.164
461,465
-0.05(-0.74%)
Mar 19, 2003
7.158
7.218
7.104
7.218
242,206
+0.07(+1.00%)
Mar 18, 2003
7.272
7.272
7.051
7.146
300,999
-0.04(-0.50%)
Mar 17, 2003
6.985
7.194
6.985
7.182
378,719
+0.20(+2.82%)
Mar 14, 2003
7.164
7.164
6.955
6.985
369,172
-0.14(-1.93%)
Mar 13, 2003
7.134
7.134
6.949
7.122
596,806
+0.05(+0.68%)
Mar 12, 2003
7.063
7.146
7.045
7.075
208,371
-0.05(-0.67%)
Mar 11, 2003
7.104
7.194
7.092
7.122
439,857
+0.02(+0.25%)
Mar 10, 2003
7.212
7.212
7.092
7.104
396,642
-0.07(-0.92%)
Mar 07, 2003
7.063
7.224
7.063
7.170
390,109
+0.04(+0.59%)
Mar 06, 2003
7.307
7.307
7.104
7.128
200,498
-0.17(-2.29%)
Mar 05, 2003
7.284
7.307
7.224
7.295
390,947
+0.01(+0.16%)
Mar 04, 2003
7.194
7.284
7.170
7.284
262,976
+0.07(+0.99%)
Mar 03, 2003
7.194
7.284
7.146
7.212
587,091
+0.05(+0.67%)
Feb 28, 2003
7.075
7.218
7.015
7.164
1,131,134
-0.05(-0.66%)
Feb 27, 2003
7.164
7.224
7.122
7.212
602,333
+0.13(+1.86%)
Feb 26, 2003
7.015
7.122
6.979
7.081
444,212
+0.10(+1.45%)
Feb 25, 2003
6.943
7.009
6.812
6.979
435,670
+0.13(+1.92%)
Feb 24, 2003
6.764
6.973
6.722
6.848
398,149
+0.09(+1.33%)
Feb 21, 2003
6.776
6.794
6.687
6.758
232,323
+0.04(+0.62%)
Feb 20, 2003
6.663
6.716
6.615
6.716
264,316
+0.01(+0.09%)
Feb 19, 2003
6.818
6.818
6.663
6.710
258,789
-0.01(-0.18%)
Feb 18, 2003
6.692
6.746
6.663
6.722
268,336
+0.04(+0.54%)
Feb 14, 2003
6.734
6.782
6.657
6.687
349,072
-0.05(-0.71%)
Feb 13, 2003
6.746
6.746
6.657
6.734
351,249
+0.01(+0.09%)
Feb 12, 2003
6.776
6.806
6.698
6.728
200,163
-0.04(-0.53%)
Feb 11, 2003
6.806
6.812
6.722
6.764
242,373
-0.05(-0.79%)
Feb 10, 2003
6.836
6.848
6.716
6.818
203,848
+0.08(+1.24%)
Feb 07, 2003
6.895
6.901
6.734
6.734
159,460
-0.14(-2.08%)
Feb 06, 2003
6.842
6.913
6.806
6.878
335,002
+0.10(+1.41%)
Feb 05, 2003
6.776
6.794
6.716
6.782
342,372
+0.05(+0.71%)
Feb 04, 2003
6.716
6.770
6.687
6.734
539,018
+0.03(+0.45%)
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
.