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 (%)
Apr 29, 2016
6.367
6.381
6.240
6.282
6,290,554
-0.09(-1.44%)
Apr 28, 2016
6.296
6.374
6.296
6.374
5,675,234
+0.04(+0.56%)
Apr 27, 2016
6.310
6.353
6.282
6.339
5,832,905
+0.03(+0.45%)
Apr 26, 2016
6.289
6.321
6.240
6.310
5,788,678
+0.04(+0.68%)
Apr 25, 2016
6.254
6.275
6.204
6.268
9,222,439
+0.01(+0.11%)
Apr 22, 2016
6.247
6.310
6.219
6.261
8,667,661
+0.02(+0.34%)
Apr 21, 2016
6.367
6.367
6.169
6.240
11,800,174
-0.13(-2.00%)
Apr 20, 2016
6.494
6.502
6.367
6.367
10,283,804
-0.13(-2.07%)
Apr 19, 2016
6.438
6.502
6.410
6.502
8,985,974
+0.05(+0.77%)
Apr 18, 2016
6.410
6.473
6.399
6.452
7,217,161
+0.03(+0.44%)
Apr 15, 2016
6.395
6.452
6.381
6.424
9,469,150
+0.05(+0.78%)
Apr 14, 2016
6.367
6.395
6.332
6.374
3,949,307
+0.00(+0.00%)
Apr 13, 2016
6.431
6.445
6.318
6.374
5,575,078
-0.02(-0.33%)
Apr 12, 2016
6.346
6.445
6.318
6.395
10,407,400
+0.05(+0.78%)
Apr 11, 2016
6.310
6.360
6.275
6.346
14,975,150
+0.04(+0.67%)
Apr 08, 2016
6.275
6.346
6.272
6.303
12,726,142
+0.06(+0.91%)
Apr 07, 2016
6.261
6.310
6.211
6.247
7,172,026
-0.04(-0.56%)
Apr 06, 2016
6.282
6.318
6.254
6.282
8,698,340
+0.00(+0.00%)
Apr 05, 2016
6.162
6.310
6.162
6.282
14,538,242
+0.08(+1.25%)
Apr 04, 2016
6.190
6.240
6.169
6.204
7,860,220
+0.01(+0.11%)
Apr 01, 2016
6.261
6.268
6.134
6.197
7,030,211
-0.08(-1.24%)
Mar 31, 2016
6.247
6.310
6.233
6.275
9,891,703
+0.02(+0.34%)
Mar 30, 2016
6.268
6.282
6.219
6.254
7,236,398
+0.00(+0.00%)
Mar 29, 2016
6.148
6.254
6.119
6.254
10,733,361
+0.11(+1.81%)
Mar 28, 2016
6.024
6.156
5.996
6.142
9,449,890
+0.12(+1.97%)
Mar 24, 2016
5.982
6.024
6.024
6.024
10,093,269
+0.01(+0.23%)
Mar 23, 2016
6.003
6.080
5.937
6.010
10,137,711
+0.01(+0.23%)
Mar 22, 2016
5.899
5.996
5.840
5.996
11,113,103
+0.03(+0.47%)
Mar 21, 2016
5.920
6.059
5.920
5.968
13,534,530
+0.04(+0.71%)
Mar 18, 2016
6.024
6.073
5.927
5.927
17,989,046
-0.07(-1.16%)
Mar 17, 2016
6.122
6.191
5.975
5.996
17,095,858
-0.11(-1.82%)
Mar 16, 2016
6.003
6.129
5.972
6.108
8,879,971
+0.10(+1.74%)
Mar 15, 2016
5.982
6.024
5.961
6.003
4,779,839
+0.00(+0.00%)
Mar 14, 2016
5.961
6.031
5.954
6.003
6,380,621
+0.03(+0.58%)
Mar 11, 2016
5.913
5.982
5.871
5.968
11,167,508
+0.12(+2.02%)
Mar 10, 2016
5.954
5.975
5.787
5.850
11,272,524
+0.01(+0.12%)
Mar 09, 2016
5.836
5.906
5.829
5.843
6,487,084
+0.01(+0.24%)
Mar 08, 2016
5.899
5.941
5.808
5.829
5,649,156
-0.06(-1.06%)
Mar 07, 2016
5.871
5.913
5.826
5.892
5,805,587
+0.00(+0.00%)
Mar 04, 2016
5.885
5.899
5.822
5.892
5,464,622
+0.00(+0.00%)
Mar 03, 2016
5.836
5.913
5.815
5.892
7,959,799
+0.07(+1.20%)
Mar 02, 2016
5.773
5.871
5.641
5.822
7,842,528
+0.03(+0.48%)
Mar 01, 2016
5.571
5.801
5.557
5.794
9,191,552
+0.21(+3.74%)
Feb 29, 2016
5.530
5.606
5.509
5.585
7,772,761
+0.05(+0.88%)
Feb 26, 2016
5.578
5.620
5.523
5.537
5,206,966
-0.03(-0.63%)
Feb 25, 2016
5.467
5.606
5.460
5.571
5,869,791
+0.08(+1.52%)
Feb 24, 2016
5.432
5.516
5.286
5.488
5,954,137
+0.05(+0.90%)
Feb 23, 2016
5.439
5.516
5.397
5.439
3,718,598
+0.00(+0.00%)
Feb 22, 2016
5.418
5.502
5.418
5.439
4,477,981
+0.06(+1.17%)
Feb 19, 2016
5.342
5.397
5.303
5.376
4,267,532
+0.01(+0.26%)
Feb 18, 2016
5.328
5.411
5.286
5.362
4,678,860
+0.04(+0.79%)
Feb 17, 2016
5.251
5.408
5.237
5.321
6,692,488
+0.10(+2.00%)
Feb 16, 2016
5.140
5.251
5.119
5.216
5,467,042
+0.13(+2.60%)
Feb 12, 2016
5.077
5.084
5.084
5.084
4,813,156
+0.03(+0.69%)
Feb 11, 2016
5.035
5.077
4.945
5.049
7,644,338
-0.08(-1.49%)
Feb 10, 2016
5.014
5.202
4.986
5.126
6,596,630
+0.13(+2.51%)
Feb 09, 2016
5.063
5.091
4.952
5.000
7,967,109
-0.13(-2.58%)
Feb 08, 2016
5.383
5.418
5.077
5.133
7,352,339
-0.26(-4.90%)
Feb 05, 2016
5.495
5.530
5.390
5.397
9,228,296
-0.15(-2.76%)
Feb 04, 2016
5.571
5.634
5.512
5.551
8,585,030
-0.03(-0.50%)
Feb 03, 2016
5.390
5.592
5.369
5.578
10,771,969
+0.21(+3.89%)
Feb 02, 2016
5.369
5.460
5.307
5.369
9,314,525
+0.01(+0.13%)
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
.