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

Vereit Inc (NY: VER )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 8.610 8.880 8.600 8.880 19,807,300 +0.24(+2.78%)
May 30, 2019 8.540 8.665 8.520 8.640 14,115,025 +0.13(+1.53%)
May 29, 2019 8.590 8.600 8.460 8.510 13,930,208 -0.07(-0.82%)
May 28, 2019 8.670 8.700 8.580 8.580 15,440,620 -0.07(-0.81%)
May 24, 2019 8.700 8.750 8.650 8.650 5,153,100 -0.03(-0.35%)
May 23, 2019 8.570 8.680 8.550 8.680 7,782,418 +0.06(+0.70%)
May 22, 2019 8.530 8.640 8.510 8.620 3,552,423 +0.07(+0.82%)
May 21, 2019 8.510 8.585 8.482 8.550 6,007,414 +0.06(+0.71%)
May 20, 2019 8.660 8.660 8.441 8.490 7,308,195 -0.17(-1.96%)
May 17, 2019 8.640 8.670 8.590 8.660 5,994,700 -0.01(-0.12%)
May 16, 2019 8.610 8.710 8.590 8.670 5,950,030 +0.05(+0.58%)
May 15, 2019 8.510 8.650 8.490 8.620 9,717,662 +0.11(+1.29%)
May 14, 2019 8.460 8.535 8.440 8.510 7,193,323 +0.04(+0.47%)
May 13, 2019 8.310 8.485 8.310 8.470 8,261,237 +0.07(+0.83%)
May 10, 2019 8.230 8.410 8.230 8.400 5,699,200 +0.18(+2.19%)
May 09, 2019 8.280 8.280 8.140 8.220 7,919,256 -0.02(-0.24%)
May 08, 2019 8.200 8.320 8.200 8.240 5,577,539 +0.05(+0.61%)
May 07, 2019 8.300 8.350 8.175 8.190 10,198,424 -0.16(-1.92%)
May 06, 2019 8.280 8.390 8.260 8.350 5,344,391 -0.03(-0.36%)
May 03, 2019 8.320 8.390 8.255 8.380 7,277,500 +0.07(+0.84%)
May 02, 2019 8.230 8.350 8.230 8.310 7,775,791 +0.08(+0.97%)
May 01, 2019 8.290 8.350 8.224 8.230 6,054,008 -0.03(-0.36%)
Apr 30, 2019 8.210 8.280 8.150 8.260 4,866,120 +0.07(+0.85%)
Apr 29, 2019 8.270 8.320 8.190 8.190 3,544,434 -0.11(-1.33%)
Apr 26, 2019 8.260 8.337 8.220 8.300 3,713,700 +0.08(+0.97%)
Apr 25, 2019 8.200 8.277 8.170 8.220 4,833,684 +0.01(+0.12%)
Apr 24, 2019 8.200 8.285 8.170 8.210 4,490,460 +0.07(+0.86%)
Apr 23, 2019 8.060 8.160 8.010 8.140 6,031,205 +0.12(+1.50%)
Apr 22, 2019 8.060 8.070 7.960 8.020 8,448,295 -0.05(-0.62%)
Apr 18, 2019 8.030 8.090 8.010 8.070 4,548,500 +0.07(+0.88%)
Apr 17, 2019 8.160 8.190 7.925 8.000 9,969,939 -0.13(-1.60%)
Apr 16, 2019 8.380 8.380 8.120 8.130 7,578,393 -0.20(-2.40%)
Apr 15, 2019 8.350 8.380 8.290 8.330 6,781,548 -0.02(-0.24%)
Apr 12, 2019 8.370 8.370 8.250 8.350 3,654,700 +0.02(+0.24%)
Apr 11, 2019 8.340 8.380 8.270 8.330 4,926,248 +0.00(+0.00%)
Apr 10, 2019 8.220 8.350 8.190 8.330 9,773,109 +0.16(+1.96%)
Apr 09, 2019 8.280 8.280 8.170 8.170 7,337,743 -0.11(-1.33%)
Apr 08, 2019 8.330 8.340 8.255 8.280 6,242,680 -0.04(-0.48%)
Apr 05, 2019 8.360 8.360 8.280 8.320 7,655,600 -0.02(-0.24%)
Apr 04, 2019 8.300 8.340 8.250 8.340 8,454,870 +0.02(+0.24%)
Apr 03, 2019 8.420 8.435 8.270 8.320 13,940,517 -0.10(-1.19%)
Apr 02, 2019 8.440 8.440 8.325 8.420 11,423,668 +0.02(+0.24%)
Apr 01, 2019 8.380 8.420 8.250 8.400 8,117,051 +0.03(+0.36%)
Mar 29, 2019 8.450 8.470 8.330 8.370 7,753,600 -0.06(-0.71%)
Mar 28, 2019 8.370 8.430 8.310 8.430 6,010,443 -0.04(-0.47%)
Mar 27, 2019 8.530 8.560 8.400 8.470 8,844,612 -0.03(-0.35%)
Mar 26, 2019 8.510 8.545 8.470 8.500 6,852,660 +0.00(+0.00%)
Mar 25, 2019 8.430 8.510 8.370 8.500 7,763,655 +0.07(+0.83%)
Mar 22, 2019 8.400 8.480 8.360 8.430 9,979,700 +0.01(+0.12%)
Mar 21, 2019 8.150 8.435 8.130 8.420 16,527,116 +0.25(+3.06%)
Mar 20, 2019 8.190 8.270 8.070 8.170 11,315,968 -0.01(-0.12%)
Mar 19, 2019 8.160 8.215 8.130 8.180 5,713,309 +0.01(+0.12%)
Mar 18, 2019 8.260 8.310 8.130 8.170 7,173,881 -0.06(-0.73%)
Mar 15, 2019 8.290 8.335 8.230 8.230 9,947,000 -0.04(-0.48%)
Mar 14, 2019 8.320 8.330 8.260 8.270 9,058,743 -0.04(-0.48%)
Mar 13, 2019 8.240 8.350 8.220 8.310 6,186,734 +0.06(+0.73%)
Mar 12, 2019 8.180 8.270 8.180 8.250 6,880,679 +0.09(+1.10%)
Mar 11, 2019 8.090 8.160 8.035 8.160 9,489,095 +0.09(+1.12%)
Mar 08, 2019 7.950 8.080 7.930 8.070 8,307,400 +0.06(+0.75%)
Mar 07, 2019 8.000 8.100 7.950 8.010 5,677,758 +0.04(+0.50%)
Mar 06, 2019 8.040 8.060 7.960 7.970 7,298,181 -0.08(-0.99%)
Mar 05, 2019 7.950 8.080 7.940 8.050 7,574,827 +0.06(+0.75%)
Mar 04, 2019 7.920 7.990 7.860 7.990 8,900,658 +0.08(+1.01%)
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.