Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventas Inc (NY: VTR )

48.16 -0.30 (-0.63%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 8.358 8.478 8.269 8.448 1,054,418 +0.09(+1.07%)
May 29, 2003 8.555 8.627 8.239 8.358 2,306,154 -0.30(-3.45%)
May 28, 2003 8.716 8.746 8.567 8.657 712,214 -0.01(-0.14%)
May 27, 2003 8.549 8.746 8.430 8.669 765,647 +0.08(+0.90%)
May 23, 2003 8.448 8.597 8.418 8.591 886,582 +0.13(+1.55%)
May 22, 2003 8.478 8.489 8.388 8.460 568,498 +0.10(+1.14%)
May 21, 2003 8.358 8.394 8.263 8.364 642,198 +0.07(+0.79%)
May 20, 2003 8.179 8.328 8.179 8.298 359,624 +0.09(+1.09%)
May 19, 2003 8.251 8.263 8.167 8.209 573,858 -0.04(-0.51%)
May 16, 2003 8.149 8.251 8.119 8.251 1,755,075 +0.04(+0.51%)
May 15, 2003 8.364 8.394 7.910 8.209 3,946,491 -0.06(-0.72%)
May 14, 2003 8.209 8.275 8.119 8.269 763,972 +0.04(+0.51%)
May 13, 2003 8.060 8.239 8.030 8.227 687,926 +0.08(+1.03%)
May 12, 2003 8.107 8.167 8.084 8.143 377,379 -0.02(-0.29%)
May 09, 2003 7.946 8.167 7.946 8.167 394,129 +0.16(+2.01%)
May 08, 2003 7.940 8.030 7.922 8.006 599,486 -0.02(-0.22%)
May 07, 2003 7.916 8.095 7.881 8.024 632,986 +0.10(+1.20%)
May 06, 2003 7.833 8.000 7.821 7.928 510,375 +0.01(+0.15%)
May 05, 2003 7.815 7.970 7.791 7.916 387,429 +0.10(+1.30%)
May 02, 2003 7.761 7.910 7.743 7.815 610,038 +0.08(+1.00%)
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.