Indicators

Ventas Inc (NY: VTR )

47.34 -1.13 (-2.33%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.56	35.12	34.47	35.02	2,865,304	+0.10(+0.28%)
Jul 28, 2011	35.24	35.40	34.77	34.92	2,873,126	-0.21(-0.61%)
Jul 27, 2011	35.65	35.65	35.11	35.13	3,491,174	-0.57(-1.59%)
Jul 26, 2011	35.64	35.91	35.40	35.70	2,675,065	+0.11(+0.31%)
Jul 25, 2011	35.47	35.84	35.44	35.59	1,880,099	-0.31(-0.86%)
Jul 22, 2011	36.04	36.05	35.83	35.90	2,494,384	+0.10(+0.27%)
Jul 21, 2011	35.33	35.93	35.33	35.81	2,461,576	+0.63(+1.80%)
Jul 20, 2011	35.04	35.25	34.89	35.17	2,219,265	+0.26(+0.74%)
Jul 19, 2011	34.75	34.91	34.58	34.91	3,030,773	+0.30(+0.88%)
Jul 18, 2011	34.50	34.63	34.31	34.61	2,381,527	-0.10(-0.28%)
Jul 15, 2011	34.38	34.71	34.20	34.71	3,860,114	+0.39(+1.13%)
Jul 14, 2011	34.83	34.91	34.22	34.32	3,711,310	-0.21(-0.62%)
Jul 13, 2011	34.96	35.09	34.52	34.53	4,039,861	-0.37(-1.06%)
Jul 12, 2011	34.51	35.24	34.44	34.90	3,307,035	+0.16(+0.47%)
Jul 11, 2011	34.74	34.95	34.56	34.74	3,765,190	-0.40(-1.14%)
Jul 08, 2011	34.83	35.16	34.80	35.14	2,926,248	-0.12(-0.33%)
Jul 07, 2011	35.42	35.42	35.18	35.26	4,135,354	+0.25(+0.72%)
Jul 06, 2011	34.66	35.12	34.66	35.00	4,476,820	+0.18(+0.52%)
Jul 05, 2011	34.90	35.22	34.80	34.82	13,466,979	+0.14(+0.40%)

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.