Indicators

Ventas Inc (NY: VTR )

48.16 -0.31 (-0.64%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.59	13.89	13.19	13.72	3,349,132	-0.06(-0.43%)
Nov 26, 2008	13.09	13.93	12.54	13.78	6,282,569	+0.58(+4.39%)
Nov 25, 2008	14.05	14.18	11.99	13.20	8,534,567	-0.31(-2.30%)
Nov 24, 2008	11.78	13.71	11.09	13.51	12,119,294	+1.56(+13.04%)
Nov 21, 2008	11.61	12.57	10.33	11.95	11,204,735	+0.56(+4.87%)
Nov 20, 2008	11.49	12.82	10.89	11.40	7,841,315	-0.54(-4.55%)
Nov 19, 2008	13.71	13.71	11.58	11.94	7,763,868	-1.84(-13.38%)
Nov 18, 2008	12.98	14.36	12.85	13.79	10,220,005	-0.29(-2.04%)
Nov 17, 2008	14.27	14.52	13.25	14.07	7,477,876	-0.23(-1.63%)
Nov 14, 2008	16.12	16.12	14.06	14.30	0	-1.23(-7.92%)
Nov 13, 2008	13.55	15.84	12.92	15.53	8,852,154	+2.26(+17.00%)
Nov 12, 2008	13.25	14.20	13.00	13.28	10,549,284	-0.13(-0.94%)
Nov 11, 2008	14.97	15.22	12.98	13.40	12,649,860	-1.91(-12.48%)
Nov 10, 2008	18.26	18.26	14.94	15.31	5,488,358	-2.82(-15.57%)
Nov 07, 2008	17.37	18.61	16.82	18.14	3,840,608	+0.80(+4.61%)
Nov 06, 2008	17.52	18.14	16.92	17.34	3,787,373	-0.61(-3.43%)
Nov 05, 2008	19.14	19.14	17.25	17.95	7,691,341	-2.16(-10.75%)
Nov 04, 2008	19.76	20.57	19.57	20.11	4,370,892	+0.45(+2.31%)

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.