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

Ventas Inc (NY: VTR )

44.00 +0.64 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 7.463 7.576 7.403 7.552 583,071 +0.00(+0.00%)
Mar 28, 2002 7.463 7.576 7.403 7.552 582,401 +0.15(+2.02%)
Mar 27, 2002 7.552 7.552 7.313 7.403 693,621 -0.09(-1.20%)
Mar 26, 2002 7.522 7.582 7.343 7.492 461,967 +0.02(+0.32%)
Mar 25, 2002 7.576 7.576 7.403 7.469 120,265 -0.10(-1.34%)
Mar 22, 2002 7.701 7.701 7.570 7.570 91,790 -0.13(-1.63%)
Mar 21, 2002 7.600 7.695 7.540 7.695 244,551 +0.14(+1.82%)
Mar 20, 2002 7.684 7.695 7.433 7.558 139,193 -0.11(-1.48%)
Mar 19, 2002 7.672 7.695 7.612 7.672 80,065 +0.06(+0.78%)
Mar 18, 2002 7.582 7.672 7.576 7.612 133,498 +0.00(+0.00%)
Mar 15, 2002 7.546 7.684 7.546 7.612 689,936 +0.01(+0.08%)
Mar 14, 2002 7.600 7.612 7.492 7.606 484,245 +0.06(+0.79%)
Mar 13, 2002 7.582 7.582 7.522 7.546 84,588 -0.03(-0.39%)
Mar 12, 2002 7.433 7.576 7.433 7.576 142,710 +0.14(+1.93%)
Mar 11, 2002 7.373 7.469 7.325 7.433 442,872 +0.10(+1.30%)
Mar 08, 2002 7.492 7.522 7.325 7.337 596,638 -0.17(-2.31%)
Mar 07, 2002 7.582 7.594 7.481 7.510 51,255 -0.04(-0.55%)
Mar 06, 2002 7.582 7.582 7.522 7.552 725,781 +0.00(+0.00%)
Mar 05, 2002 7.540 7.570 7.457 7.552 135,675 +0.07(+0.96%)
Mar 04, 2002 7.463 7.540 7.403 7.481 189,276 +0.05(+0.64%)
Mar 01, 2002 7.582 7.582 7.373 7.433 429,807 -0.14(-1.89%)
Feb 28, 2002 7.433 7.576 7.409 7.576 311,551 +0.20(+2.75%)
Feb 27, 2002 7.313 7.391 7.278 7.373 145,558 +0.11(+1.48%)
Feb 26, 2002 7.224 7.278 7.164 7.266 59,630 +0.10(+1.33%)
Feb 25, 2002 7.337 7.337 7.045 7.170 173,531 -0.17(-2.28%)
Feb 22, 2002 7.224 7.337 7.128 7.337 147,568 +0.21(+2.93%)
Feb 21, 2002 7.295 7.295 7.075 7.128 84,420 -0.15(-2.05%)
Feb 20, 2002 7.194 7.278 7.104 7.278 166,161 +0.05(+0.66%)
Feb 19, 2002 7.224 7.301 7.164 7.230 200,498 +0.05(+0.75%)
Feb 18, 2002 7.170 7.254 7.164 7.176 146,730 +0.00(+0.00%)
Feb 15, 2002 7.170 7.254 7.164 7.176 146,730 +0.01(+0.08%)
Feb 14, 2002 7.254 7.260 7.170 7.170 80,232 -0.05(-0.74%)
Feb 13, 2002 7.164 7.224 7.075 7.224 96,983 +0.11(+1.51%)
Feb 12, 2002 7.164 7.194 7.045 7.116 157,785 +0.01(+0.17%)
Feb 11, 2002 7.104 7.254 6.997 7.104 282,406 +0.03(+0.42%)
Feb 08, 2002 6.830 7.104 6.776 7.075 776,199 +0.19(+2.69%)
Feb 07, 2002 7.075 7.152 6.866 6.890 247,901 -0.13(-1.87%)
Feb 06, 2002 7.134 7.134 6.925 7.021 135,675 -0.01(-0.17%)
Feb 05, 2002 7.104 7.128 6.991 7.033 96,983 -0.02(-0.34%)
Feb 04, 2002 7.224 7.224 7.027 7.057 134,168 -0.11(-1.50%)
Feb 01, 2002 7.284 7.284 7.122 7.164 112,560 -0.08(-1.07%)
Jan 31, 2002 7.284 7.284 7.134 7.242 209,208 -0.02(-0.33%)
Jan 30, 2002 7.116 7.266 7.021 7.266 433,827 +0.21(+2.96%)
Jan 29, 2002 7.134 7.212 7.021 7.057 139,695 -0.05(-0.67%)
Jan 28, 2002 7.254 7.278 7.015 7.104 187,266 -0.11(-1.49%)
Jan 25, 2002 7.313 7.343 7.206 7.212 49,747 -0.04(-0.58%)
Jan 24, 2002 7.194 7.319 7.194 7.254 148,405 +0.10(+1.33%)
Jan 23, 2002 7.284 7.385 7.140 7.158 168,171 -0.07(-0.99%)
Jan 22, 2002 7.373 7.427 7.230 7.230 129,980 -0.08(-1.14%)
Jan 21, 2002 7.397 7.475 7.236 7.313 166,161 +0.00(+0.00%)
Jan 18, 2002 7.397 7.475 7.236 7.313 166,161 -0.02(-0.33%)
Jan 17, 2002 7.570 7.582 7.224 7.337 220,766 -0.14(-1.92%)
Jan 16, 2002 7.492 7.576 7.403 7.481 119,763 +0.02(+0.24%)
Jan 15, 2002 7.701 7.701 7.463 7.463 189,778 -0.24(-3.10%)
Jan 14, 2002 7.254 7.761 7.104 7.701 443,040 +0.56(+7.77%)
Jan 11, 2002 7.224 7.236 7.075 7.146 142,878 -0.07(-0.91%)
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.