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 31, 2019
7.477
7.712
7.469
7.712
22,807,574
+0.21(+2.78%)
May 30, 2019
7.417
7.525
7.399
7.503
16,253,072
+0.11(+1.53%)
May 29, 2019
7.460
7.469
7.347
7.391
16,040,261
-0.06(-0.82%)
May 28, 2019
7.529
7.556
7.451
7.451
17,779,460
-0.06(-0.81%)
May 24, 2019
7.556
7.599
7.512
7.512
5,933,656
-0.03(-0.35%)
May 23, 2019
7.443
7.538
7.425
7.538
8,961,245
+0.05(+0.70%)
May 22, 2019
7.408
7.503
7.391
7.486
4,090,519
+0.06(+0.82%)
May 21, 2019
7.391
7.456
7.367
7.425
6,917,376
+0.05(+0.71%)
May 20, 2019
7.521
7.521
7.331
7.373
8,415,190
-0.15(-1.96%)
May 17, 2019
7.503
7.529
7.460
7.521
6,902,736
-0.01(-0.12%)
May 16, 2019
7.477
7.564
7.460
7.529
6,851,300
+0.04(+0.58%)
May 15, 2019
7.391
7.512
7.373
7.486
11,189,627
+0.10(+1.29%)
May 14, 2019
7.347
7.412
7.330
7.391
8,282,918
+0.03(+0.47%)
May 13, 2019
7.217
7.369
7.217
7.356
9,512,593
+0.06(+0.83%)
May 10, 2019
7.147
7.304
7.147
7.295
6,562,476
+0.16(+2.19%)
May 09, 2019
7.191
7.191
7.069
7.139
9,118,811
-0.02(-0.24%)
May 08, 2019
7.121
7.226
7.121
7.156
6,422,386
+0.04(+0.61%)
May 07, 2019
7.208
7.252
7.100
7.113
11,743,211
-0.14(-1.92%)
May 06, 2019
7.191
7.286
7.173
7.252
6,153,923
-0.03(-0.36%)
May 03, 2019
7.226
7.286
7.169
7.278
8,379,846
+0.06(+0.84%)
May 02, 2019
7.147
7.252
7.147
7.217
8,953,615
+0.07(+0.97%)
May 01, 2019
7.199
7.252
7.142
7.147
6,971,027
-0.03(-0.36%)
Apr 30, 2019
7.130
7.191
7.078
7.173
5,603,206
+0.06(+0.85%)
Apr 29, 2019
7.182
7.226
7.113
7.113
4,081,320
-0.10(-1.33%)
Apr 26, 2019
7.173
7.240
7.139
7.208
4,276,226
+0.07(+0.97%)
Apr 25, 2019
7.121
7.189
7.095
7.139
5,565,857
+0.01(+0.12%)
Apr 24, 2019
7.121
7.195
7.095
7.130
5,170,644
+0.06(+0.86%)
Apr 23, 2019
7.000
7.087
6.956
7.069
6,944,770
+0.10(+1.50%)
Apr 22, 2019
7.000
7.008
6.913
6.965
9,727,985
-0.04(-0.62%)
Apr 18, 2019
6.974
7.026
6.956
7.008
5,237,475
+0.06(+0.87%)
Apr 17, 2019
7.087
7.113
6.882
6.948
11,480,117
-0.11(-1.60%)
Apr 16, 2019
7.278
7.278
7.052
7.061
8,726,316
-0.17(-2.40%)
Apr 15, 2019
7.252
7.278
7.199
7.234
7,808,770
-0.02(-0.24%)
Apr 12, 2019
7.269
7.269
7.165
7.252
4,208,289
+0.02(+0.24%)
Apr 11, 2019
7.243
7.278
7.182
7.234
5,672,442
+0.00(+0.00%)
Apr 10, 2019
7.139
7.252
7.113
7.234
11,253,473
+0.14(+1.96%)
Apr 09, 2019
7.191
7.191
7.095
7.095
8,449,214
-0.10(-1.33%)
Apr 08, 2019
7.234
7.243
7.169
7.191
7,188,278
-0.03(-0.48%)
Apr 05, 2019
7.260
7.260
7.191
7.226
8,815,218
-0.02(-0.24%)
Apr 04, 2019
7.208
7.243
7.165
7.243
9,735,556
+0.02(+0.24%)
Apr 03, 2019
7.312
7.325
7.182
7.226
16,052,131
-0.09(-1.19%)
Apr 02, 2019
7.330
7.330
7.230
7.312
13,154,047
+0.02(+0.24%)
Apr 01, 2019
7.278
7.312
7.165
7.295
9,346,566
+0.03(+0.36%)
Mar 29, 2019
7.338
7.356
7.234
7.269
8,928,062
-0.05(-0.71%)
Mar 28, 2019
7.269
7.321
7.217
7.321
6,920,863
+0.08(+1.17%)
Mar 27, 2019
7.288
7.313
7.177
7.236
10,352,391
-0.03(-0.35%)
Mar 26, 2019
7.271
7.300
7.236
7.262
8,020,862
+0.00(+0.00%)
Mar 25, 2019
7.202
7.271
7.151
7.262
9,087,159
+0.06(+0.83%)
Mar 22, 2019
7.177
7.245
7.142
7.202
11,680,983
+0.01(+0.12%)
Mar 21, 2019
6.963
7.206
6.946
7.194
19,344,564
+0.21(+3.06%)
Mar 20, 2019
6.997
7.066
6.895
6.980
13,245,050
-0.01(-0.12%)
Mar 19, 2019
6.972
7.019
6.946
6.989
6,687,281
+0.01(+0.12%)
Mar 18, 2019
7.057
7.100
6.946
6.980
8,396,843
-0.05(-0.73%)
Mar 15, 2019
7.083
7.121
7.031
7.031
11,642,708
-0.03(-0.48%)
Mar 14, 2019
7.108
7.117
7.057
7.066
10,603,026
-0.03(-0.48%)
Mar 13, 2019
7.040
7.134
7.023
7.100
7,241,413
+0.05(+0.73%)
Mar 12, 2019
6.989
7.066
6.989
7.048
8,053,658
+0.08(+1.10%)
Mar 11, 2019
6.912
6.972
6.865
6.972
11,106,742
+0.08(+1.12%)
Mar 08, 2019
6.792
6.903
6.775
6.895
9,723,598
+0.05(+0.75%)
Mar 07, 2019
6.835
6.920
6.792
6.843
6,645,670
+0.03(+0.50%)
Mar 06, 2019
6.869
6.886
6.801
6.809
8,542,333
-0.07(-0.99%)
Mar 05, 2019
6.792
6.903
6.784
6.878
8,866,140
+0.05(+0.75%)
Mar 04, 2019
6.766
6.826
6.715
6.826
10,417,992
+0.07(+1.01%)
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
.