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

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
May 01, 2003 7.731 7.761 7.588 7.737 990,936 -0.02(-0.31%)
Apr 30, 2003 7.642 7.809 7.642 7.761 575,198 +0.15(+1.96%)
Apr 29, 2003 7.642 7.797 7.612 7.612 616,403 -0.06(-0.78%)
Apr 28, 2003 7.821 7.851 7.672 7.672 906,180 -0.09(-1.15%)
Apr 25, 2003 7.821 7.845 7.707 7.761 592,283 -0.06(-0.76%)
Apr 24, 2003 7.791 7.910 7.779 7.821 961,288 +0.04(+0.54%)
Apr 23, 2003 7.791 7.791 7.695 7.779 2,187,228 -0.01(-0.15%)
Apr 22, 2003 7.660 7.791 7.618 7.791 820,252 +0.10(+1.32%)
Apr 21, 2003 7.701 7.749 7.552 7.690 439,522 +0.12(+1.58%)
Apr 17, 2003 7.588 7.666 7.540 7.570 1,072,341 +0.04(+0.56%)
Apr 16, 2003 7.481 7.564 7.373 7.528 750,907 +0.08(+1.04%)
Apr 15, 2003 7.457 7.492 7.331 7.451 1,173,512 +0.05(+0.73%)
Apr 14, 2003 7.337 7.403 7.331 7.397 237,516 +0.09(+1.23%)
Apr 11, 2003 7.421 7.421 7.170 7.307 554,763 -0.05(-0.73%)
Apr 10, 2003 7.254 7.403 7.254 7.361 429,807 +0.08(+1.07%)
Apr 09, 2003 7.212 7.284 7.176 7.284 513,055 +0.07(+0.91%)
Apr 08, 2003 7.164 7.242 7.158 7.218 1,211,869 +0.02(+0.33%)
Apr 07, 2003 7.092 7.224 7.087 7.194 321,601 +0.15(+2.12%)
Apr 04, 2003 7.134 7.140 7.045 7.045 752,079 -0.04(-0.59%)
Apr 03, 2003 7.158 7.158 7.087 7.087 247,566 -0.07(-1.00%)
Apr 02, 2003 7.075 7.164 7.021 7.158 1,316,725 +0.13(+1.78%)
Apr 01, 2003 6.985 7.039 6.967 7.033 648,898 +0.11(+1.55%)
Mar 31, 2003 7.045 7.069 6.878 6.925 992,276 -0.06(-0.85%)
Mar 28, 2003 7.045 7.104 6.973 6.985 344,214 -0.06(-0.85%)
Mar 27, 2003 7.104 7.128 6.955 7.045 219,593 -0.06(-0.84%)
Mar 26, 2003 6.836 7.134 6.836 7.104 879,882 +0.27(+3.93%)
Mar 25, 2003 6.866 6.884 6.788 6.836 1,709,180 -0.27(-3.78%)
Mar 24, 2003 7.164 7.164 7.045 7.104 501,498 -0.11(-1.57%)
Mar 21, 2003 7.164 7.218 7.134 7.218 167,501 +0.05(+0.75%)
Mar 20, 2003 7.164 7.194 7.092 7.164 461,465 -0.05(-0.74%)
Mar 19, 2003 7.158 7.218 7.104 7.218 242,206 +0.07(+1.00%)
Mar 18, 2003 7.272 7.272 7.051 7.146 300,999 -0.04(-0.50%)
Mar 17, 2003 6.985 7.194 6.985 7.182 378,719 +0.20(+2.82%)
Mar 14, 2003 7.164 7.164 6.955 6.985 369,172 -0.14(-1.93%)
Mar 13, 2003 7.134 7.134 6.949 7.122 596,806 +0.05(+0.68%)
Mar 12, 2003 7.063 7.146 7.045 7.075 208,371 -0.05(-0.67%)
Mar 11, 2003 7.104 7.194 7.092 7.122 439,857 +0.02(+0.25%)
Mar 10, 2003 7.212 7.212 7.092 7.104 396,642 -0.07(-0.92%)
Mar 07, 2003 7.063 7.224 7.063 7.170 390,109 +0.04(+0.59%)
Mar 06, 2003 7.307 7.307 7.104 7.128 200,498 -0.17(-2.29%)
Mar 05, 2003 7.284 7.307 7.224 7.295 390,947 +0.01(+0.16%)
Mar 04, 2003 7.194 7.284 7.170 7.284 262,976 +0.07(+0.99%)
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.