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

Ventas Inc (NY: VTR )

62.17 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 5.827 5.935 5.785 5.914 1,015,985 +0.00(+0.00%)
Dec 30, 2002 5.754 5.940 5.682 5.914 1,155,954 +0.17(+2.97%)
Dec 27, 2002 5.692 5.785 5.692 5.744 305,492 +0.03(+0.54%)
Dec 26, 2002 5.656 5.759 5.656 5.713 708,556 +0.08(+1.47%)
Dec 24, 2002 5.744 5.744 5.475 5.630 965,069 -0.11(-1.89%)
Dec 23, 2002 5.708 5.801 5.708 5.739 634,603 -0.04(-0.72%)
Dec 20, 2002 5.785 5.811 5.765 5.780 809,806 -0.01(-0.09%)
Dec 19, 2002 5.811 5.811 5.765 5.785 1,488,356 +0.00(+0.00%)
Dec 18, 2002 5.708 5.806 5.682 5.785 2,632,888 +0.08(+1.36%)
Dec 17, 2002 5.682 5.754 5.630 5.708 9,813,318 -0.08(-1.34%)
Dec 16, 2002 5.909 6.007 5.785 5.785 739,144 -0.12(-2.10%)
Dec 13, 2002 6.023 6.038 5.847 5.909 338,403 -0.19(-3.05%)
Dec 12, 2002 6.147 6.147 6.044 6.095 580,784 +0.00(+0.00%)
Dec 11, 2002 5.992 6.147 5.992 6.095 404,225 +0.01(+0.17%)
Dec 10, 2002 6.188 6.188 6.085 6.085 289,036 -0.05(-0.84%)
Dec 09, 2002 6.224 6.230 6.069 6.137 329,885 -0.11(-1.82%)
Dec 06, 2002 6.250 6.291 6.183 6.250 400,547 +0.02(+0.33%)
Dec 05, 2002 6.302 6.302 6.219 6.230 274,517 -0.05(-0.74%)
Dec 04, 2002 6.204 6.302 6.204 6.276 359,892 +0.08(+1.25%)
Dec 03, 2002 6.261 6.276 5.883 6.199 1,365,811 -0.28(-4.38%)
Dec 02, 2002 6.508 6.514 6.410 6.483 683,776 +0.03(+0.40%)
Nov 29, 2002 6.457 6.534 6.421 6.457 203,855 +0.00(+0.00%)
Nov 27, 2002 6.457 6.508 6.421 6.457 344,017 +0.01(+0.16%)
Nov 26, 2002 6.534 6.539 6.421 6.446 289,811 -0.04(-0.64%)
Nov 25, 2002 6.379 6.508 6.353 6.488 438,298 +0.06(+0.88%)
Nov 22, 2002 6.457 6.519 6.426 6.431 371,314 -0.08(-1.19%)
Nov 21, 2002 6.405 6.539 6.395 6.508 420,294 +0.05(+0.80%)
Nov 20, 2002 6.240 6.472 6.240 6.457 460,755 +0.18(+2.88%)
Nov 19, 2002 6.245 6.390 6.235 6.276 152,359 -0.02(-0.33%)
Nov 18, 2002 6.359 6.405 6.230 6.297 229,216 -0.11(-1.77%)
Nov 15, 2002 6.328 6.483 6.297 6.410 204,048 -0.04(-0.64%)
Nov 14, 2002 6.199 6.457 6.199 6.452 354,278 +0.21(+3.31%)
Nov 13, 2002 6.188 6.312 6.137 6.245 410,614 +0.07(+1.17%)
Nov 12, 2002 6.028 6.199 6.028 6.173 231,732 +0.12(+1.96%)
Nov 11, 2002 6.147 6.224 6.023 6.054 218,568 -0.07(-1.10%)
Nov 08, 2002 6.199 6.209 6.100 6.121 324,077 -0.18(-2.87%)
Nov 07, 2002 6.183 6.302 6.147 6.302 387,963 +0.04(+0.66%)
Nov 06, 2002 6.157 6.276 6.059 6.261 408,291 +0.15(+2.54%)
Nov 05, 2002 6.095 6.168 5.982 6.106 383,898 +0.06(+1.03%)
Nov 04, 2002 5.682 6.054 5.682 6.044 538,967 +0.26(+4.56%)
Nov 01, 2002 5.682 5.997 5.682 5.780 621,245 -0.11(-1.84%)
Oct 31, 2002 5.785 5.940 5.656 5.889 748,630 +0.13(+2.33%)
Oct 30, 2002 5.656 5.878 5.625 5.754 1,772,166 +0.07(+1.27%)
Oct 29, 2002 5.734 5.759 5.543 5.682 973,200 +0.08(+1.38%)
Oct 28, 2002 5.630 5.713 5.553 5.604 1,392,333 -0.06(-1.09%)
Oct 25, 2002 5.656 5.682 5.527 5.666 610,404 +0.04(+0.73%)
Oct 24, 2002 5.604 5.656 5.579 5.625 405,581 +0.02(+0.28%)
Oct 23, 2002 5.501 5.630 5.424 5.610 404,032 +0.16(+2.94%)
Oct 22, 2002 5.372 5.475 5.346 5.450 777,863 +0.03(+0.48%)
Oct 21, 2002 5.424 5.496 5.398 5.424 255,351 -0.05(-0.94%)
Oct 18, 2002 5.604 5.604 5.429 5.475 135,516 -0.13(-2.30%)
Oct 17, 2002 5.604 5.630 5.568 5.604 1,820,177 +0.05(+0.93%)
Oct 16, 2002 5.455 5.604 5.408 5.553 849,106 +0.10(+1.90%)
Oct 15, 2002 5.269 5.470 5.243 5.450 3,278,140 +0.22(+4.25%)
Oct 14, 2002 5.604 5.651 5.196 5.227 2,010,481 -0.43(-7.58%)
Oct 11, 2002 5.295 5.852 5.295 5.656 4,468,554 -0.96(-14.45%)
Oct 10, 2002 6.565 6.612 6.477 6.612 642,153 +0.05(+0.79%)
Oct 09, 2002 6.689 6.700 6.555 6.560 764,118 -0.15(-2.23%)
Oct 08, 2002 6.741 6.756 6.483 6.710 504,507 -0.01(-0.08%)
Oct 07, 2002 6.772 6.787 6.700 6.715 367,636 -0.06(-0.84%)
Oct 04, 2002 6.844 6.870 6.725 6.772 145,389 -0.07(-1.06%)
Oct 03, 2002 6.973 6.999 6.824 6.844 250,705 -0.09(-1.34%)
Oct 02, 2002 7.102 7.102 6.932 6.937 1,162,536 -0.14(-1.97%)
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.