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, 2002
8.048
8.060
7.940
8.060
236,008
+0.02(+0.30%)
Apr 29, 2002
8.060
8.089
8.000
8.036
217,751
+0.02(+0.22%)
Apr 26, 2002
8.042
8.048
7.952
8.018
74,872
-0.04(-0.44%)
Apr 25, 2002
7.970
8.060
7.970
8.054
73,532
+0.11(+1.43%)
Apr 24, 2002
8.060
8.060
7.904
7.940
164,653
-0.10(-1.19%)
Apr 23, 2002
8.012
8.054
7.976
8.036
131,823
-0.01(-0.07%)
Apr 22, 2002
8.018
8.060
7.982
8.042
294,801
+0.03(+0.37%)
Apr 19, 2002
8.060
8.060
7.952
8.012
141,370
-0.04(-0.45%)
Apr 18, 2002
8.048
8.084
7.976
8.048
151,253
+0.06(+0.75%)
Apr 17, 2002
8.084
8.089
7.881
7.988
249,744
-0.08(-1.04%)
Apr 16, 2002
7.970
8.119
7.892
8.072
317,916
+0.08(+1.05%)
Apr 15, 2002
7.851
8.000
7.821
7.988
157,115
+0.05(+0.60%)
Apr 12, 2002
7.940
7.964
7.809
7.940
299,156
+0.09(+1.14%)
Apr 11, 2002
7.869
7.928
7.809
7.851
326,291
+0.02(+0.23%)
Apr 10, 2002
7.684
7.851
7.642
7.833
552,250
+0.16(+2.02%)
Apr 09, 2002
7.672
7.695
7.612
7.678
131,488
+0.01(+0.08%)
Apr 08, 2002
7.624
7.672
7.612
7.672
176,378
+0.03(+0.39%)
Apr 05, 2002
7.582
7.642
7.552
7.642
424,615
+0.08(+1.11%)
Apr 04, 2002
7.570
7.582
7.540
7.558
431,482
+0.01(+0.08%)
Apr 03, 2002
7.552
7.606
7.522
7.552
125,290
-0.02(-0.32%)
Apr 02, 2002
7.582
7.624
7.552
7.576
174,871
-0.02(-0.24%)
Apr 01, 2002
7.672
7.684
7.552
7.594
230,816
+0.04(+0.55%)
Mar 29, 2002
7.463
7.576
7.403
7.552
583,071
+0.00(+0.00%)
Mar 28, 2002
7.463
7.576
7.403
7.552
582,401
+0.15(+2.02%)
Mar 27, 2002
7.552
7.552
7.313
7.403
693,621
-0.09(-1.20%)
Mar 26, 2002
7.522
7.582
7.343
7.492
461,967
+0.02(+0.32%)
Mar 25, 2002
7.576
7.576
7.403
7.469
120,265
-0.10(-1.34%)
Mar 22, 2002
7.701
7.701
7.570
7.570
91,790
-0.13(-1.63%)
Mar 21, 2002
7.600
7.695
7.540
7.695
244,551
+0.14(+1.82%)
Mar 20, 2002
7.684
7.695
7.433
7.558
139,193
-0.11(-1.48%)
Mar 19, 2002
7.672
7.695
7.612
7.672
80,065
+0.06(+0.78%)
Mar 18, 2002
7.582
7.672
7.576
7.612
133,498
+0.00(+0.00%)
Mar 15, 2002
7.546
7.684
7.546
7.612
689,936
+0.01(+0.08%)
Mar 14, 2002
7.600
7.612
7.492
7.606
484,245
+0.06(+0.79%)
Mar 13, 2002
7.582
7.582
7.522
7.546
84,588
-0.03(-0.39%)
Mar 12, 2002
7.433
7.576
7.433
7.576
142,710
+0.14(+1.93%)
Mar 11, 2002
7.373
7.469
7.325
7.433
442,872
+0.10(+1.30%)
Mar 08, 2002
7.492
7.522
7.325
7.337
596,638
-0.17(-2.31%)
Mar 07, 2002
7.582
7.594
7.481
7.510
51,255
-0.04(-0.55%)
Mar 06, 2002
7.582
7.582
7.522
7.552
725,781
+0.00(+0.00%)
Mar 05, 2002
7.540
7.570
7.457
7.552
135,675
+0.07(+0.96%)
Mar 04, 2002
7.463
7.540
7.403
7.481
189,276
+0.05(+0.64%)
Mar 01, 2002
7.582
7.582
7.373
7.433
429,807
-0.14(-1.89%)
Feb 28, 2002
7.433
7.576
7.409
7.576
311,551
+0.20(+2.75%)
Feb 27, 2002
7.313
7.391
7.278
7.373
145,558
+0.11(+1.48%)
Feb 26, 2002
7.224
7.278
7.164
7.266
59,630
+0.10(+1.33%)
Feb 25, 2002
7.337
7.337
7.045
7.170
173,531
-0.17(-2.28%)
Feb 22, 2002
7.224
7.337
7.128
7.337
147,568
+0.21(+2.93%)
Feb 21, 2002
7.295
7.295
7.075
7.128
84,420
-0.15(-2.05%)
Feb 20, 2002
7.194
7.278
7.104
7.278
166,161
+0.05(+0.66%)
Feb 19, 2002
7.224
7.301
7.164
7.230
200,498
+0.05(+0.75%)
Feb 18, 2002
7.170
7.254
7.164
7.176
146,730
+0.00(+0.00%)
Feb 15, 2002
7.170
7.254
7.164
7.176
146,730
+0.01(+0.08%)
Feb 14, 2002
7.254
7.260
7.170
7.170
80,232
-0.05(-0.74%)
Feb 13, 2002
7.164
7.224
7.075
7.224
96,983
+0.11(+1.51%)
Feb 12, 2002
7.164
7.194
7.045
7.116
157,785
+0.01(+0.17%)
Feb 11, 2002
7.104
7.254
6.997
7.104
282,406
+0.03(+0.42%)
Feb 08, 2002
6.830
7.104
6.776
7.075
776,199
+0.19(+2.69%)
Feb 07, 2002
7.075
7.152
6.866
6.890
247,901
-0.13(-1.87%)
Feb 06, 2002
7.134
7.134
6.925
7.021
135,675
-0.01(-0.17%)
Feb 05, 2002
7.104
7.128
6.991
7.033
96,983
-0.02(-0.34%)
Feb 04, 2002
7.224
7.224
7.027
7.057
134,168
-0.11(-1.50%)
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
.