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 (%)
May 29, 2020
5.095
5.226
5.002
5.114
17,621,874
-0.08(-1.62%)
May 28, 2020
5.403
5.431
5.160
5.197
9,385,003
-0.16(-2.96%)
May 27, 2020
5.729
5.795
5.258
5.356
16,959,364
-0.10(-1.88%)
May 26, 2020
5.384
5.505
5.356
5.459
28,288,352
+0.37(+7.34%)
May 22, 2020
4.946
5.104
4.857
5.086
24,207,280
+0.13(+2.64%)
May 21, 2020
4.759
5.048
4.694
4.955
17,225,948
+0.18(+3.71%)
May 20, 2020
4.694
4.806
4.311
4.778
12,877,572
+0.14(+3.02%)
May 19, 2020
4.619
4.768
4.516
4.638
15,421,260
-0.01(-0.20%)
May 18, 2020
4.451
4.722
4.414
4.647
26,682,076
+0.44(+10.42%)
May 15, 2020
4.283
4.320
4.124
4.208
26,781,210
-0.14(-3.22%)
May 14, 2020
4.218
4.428
4.087
4.348
30,431,558
+0.01(+0.22%)
May 13, 2020
4.535
4.572
4.320
4.339
15,461,680
-0.24(-5.30%)
May 12, 2020
4.974
4.992
4.563
4.582
13,942,298
-0.36(-7.36%)
May 11, 2020
5.020
5.067
4.866
4.946
8,810,238
-0.17(-3.28%)
May 08, 2020
5.039
5.132
4.988
5.114
5,128,255
+0.20(+3.98%)
May 07, 2020
4.871
5.030
4.852
4.918
9,167,490
+0.15(+3.13%)
May 06, 2020
4.946
4.974
4.751
4.768
7,370,377
-0.15(-3.04%)
May 05, 2020
4.936
5.081
4.908
4.918
11,615,059
+0.10(+2.13%)
May 04, 2020
4.787
4.876
4.703
4.815
12,768,190
-0.12(-2.46%)
May 01, 2020
4.908
4.964
4.778
4.936
7,031,860
-0.18(-3.47%)
Apr 30, 2020
5.235
5.235
5.039
5.114
11,592,160
-0.21(-4.03%)
Apr 29, 2020
5.104
5.412
5.039
5.328
13,675,117
+0.45(+9.18%)
Apr 28, 2020
4.899
5.048
4.712
4.880
19,720,272
+0.19(+3.98%)
Apr 27, 2020
4.432
4.796
4.358
4.694
23,087,294
+0.33(+7.48%)
Apr 24, 2020
4.264
4.474
4.264
4.367
32,357,424
+0.11(+2.63%)
Apr 23, 2020
4.451
4.544
4.246
4.255
28,500,952
-0.17(-3.80%)
Apr 22, 2020
4.731
4.754
4.414
4.423
12,092,771
-0.18(-3.85%)
Apr 21, 2020
4.199
4.647
4.199
4.600
21,223,346
+0.20(+4.45%)
Apr 20, 2020
4.479
4.600
4.376
4.404
20,281,618
-0.19(-4.06%)
Apr 17, 2020
4.554
4.647
4.423
4.591
21,254,830
-0.06(-1.20%)
Apr 16, 2020
4.712
4.740
4.330
4.647
8,599,120
-0.07(-1.58%)
Apr 15, 2020
4.759
4.759
4.386
4.722
12,025,833
-0.21(-4.17%)
Apr 14, 2020
5.058
5.123
4.787
4.927
25,038,498
+0.07(+1.54%)
Apr 13, 2020
5.058
5.123
4.675
4.852
23,462,502
-0.07(-1.52%)
Apr 09, 2020
4.722
5.249
4.675
4.927
31,137,544
+0.45(+10.00%)
Apr 08, 2020
4.283
4.554
4.152
4.479
12,046,180
+0.31(+7.38%)
Apr 07, 2020
4.498
4.638
4.120
4.171
16,728,544
+0.03(+0.68%)
Apr 06, 2020
4.059
4.339
3.945
4.143
13,163,926
+0.41(+11.00%)
Apr 03, 2020
3.816
3.872
3.555
3.732
10,796,417
-0.14(-3.61%)
Apr 02, 2020
3.574
4.031
3.546
3.872
11,907,740
+0.14(+3.75%)
Apr 01, 2020
4.246
4.292
3.677
3.732
14,274,530
-0.83(-18.20%)
Mar 31, 2020
4.600
4.619
4.246
4.563
26,464,468
-0.08(-1.81%)
Mar 30, 2020
4.638
4.703
4.283
4.647
27,146,118
+0.03(+0.76%)
Mar 27, 2020
4.321
4.680
4.213
4.612
20,739,478
+0.04(+0.79%)
Mar 26, 2020
4.703
4.712
4.303
4.576
27,138,516
-0.03(-0.59%)
Mar 25, 2020
4.131
4.848
3.976
4.603
26,682,172
+0.56(+13.93%)
Mar 24, 2020
3.877
4.049
3.562
4.040
19,120,990
+0.43(+11.81%)
Mar 23, 2020
4.031
4.031
3.486
3.613
15,161,116
-0.58(-13.85%)
Mar 20, 2020
4.158
4.648
4.045
4.194
22,569,260
+0.16(+4.05%)
Mar 19, 2020
3.749
4.258
3.227
4.031
30,282,302
+0.25(+6.73%)
Mar 18, 2020
4.521
4.603
3.391
3.777
16,314,940
-1.13(-22.96%)
Mar 17, 2020
5.111
5.120
4.712
4.902
20,222,154
-0.10(-2.00%)
Mar 16, 2020
5.629
5.674
4.984
5.002
17,099,986
-1.39(-21.73%)
Mar 13, 2020
6.201
6.391
5.661
6.391
19,498,548
+0.68(+11.92%)
Mar 12, 2020
6.228
6.255
5.556
5.710
21,583,204
-1.06(-15.68%)
Mar 11, 2020
7.363
7.408
6.764
6.773
21,479,200
-0.82(-10.77%)
Mar 10, 2020
7.481
7.599
7.095
7.590
16,356,584
+0.30(+4.11%)
Mar 09, 2020
7.599
7.635
7.263
7.290
17,561,614
-0.77(-9.57%)
Mar 06, 2020
7.998
8.116
7.794
8.062
21,204,304
-0.17(-2.09%)
Mar 05, 2020
8.298
8.371
8.116
8.234
16,671,766
-0.19(-2.26%)
Mar 04, 2020
8.171
8.461
8.153
8.425
12,220,620
+0.35(+4.39%)
Mar 03, 2020
8.080
8.352
7.971
8.071
17,653,774
+0.00(+0.00%)
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
.