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

Ventas Inc (NY: VTR )

63.84 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.457 6.555 6.405 6.534 673,903 +0.00(+0.00%)
Mar 28, 2002 6.457 6.555 6.405 6.534 673,129 +0.13(+2.02%)
Mar 27, 2002 6.534 6.534 6.328 6.405 801,675 -0.08(-1.20%)
Mar 26, 2002 6.508 6.560 6.353 6.483 533,934 +0.02(+0.32%)
Mar 25, 2002 6.555 6.555 6.405 6.462 139,001 -0.09(-1.34%)
Mar 22, 2002 6.663 6.663 6.550 6.550 106,089 -0.11(-1.63%)
Mar 21, 2002 6.576 6.658 6.524 6.658 282,648 +0.12(+1.82%)
Mar 20, 2002 6.648 6.658 6.431 6.539 160,877 -0.10(-1.48%)
Mar 19, 2002 6.638 6.658 6.586 6.638 92,538 +0.05(+0.78%)
Mar 18, 2002 6.560 6.638 6.555 6.586 154,295 +0.00(+0.00%)
Mar 15, 2002 6.529 6.648 6.529 6.586 797,416 +0.01(+0.08%)
Mar 14, 2002 6.576 6.586 6.483 6.581 559,682 +0.05(+0.79%)
Mar 13, 2002 6.560 6.560 6.508 6.529 97,765 -0.03(-0.39%)
Mar 12, 2002 6.431 6.555 6.431 6.555 164,942 +0.12(+1.93%)
Mar 11, 2002 6.379 6.462 6.338 6.431 511,864 +0.08(+1.30%)
Mar 08, 2002 6.483 6.508 6.338 6.348 689,584 -0.15(-2.31%)
Mar 07, 2002 6.560 6.570 6.472 6.498 59,239 -0.04(-0.55%)
Mar 06, 2002 6.560 6.560 6.508 6.534 838,846 +0.00(+0.00%)
Mar 05, 2002 6.524 6.550 6.452 6.534 156,811 +0.06(+0.96%)
Mar 04, 2002 6.457 6.524 6.405 6.472 218,762 +0.04(+0.64%)
Mar 01, 2002 6.560 6.560 6.379 6.431 496,764 -0.12(-1.89%)
Feb 28, 2002 6.431 6.555 6.410 6.555 360,086 +0.18(+2.75%)
Feb 27, 2002 6.328 6.395 6.297 6.379 168,233 +0.09(+1.48%)
Feb 26, 2002 6.250 6.297 6.199 6.286 68,919 +0.08(+1.33%)
Feb 25, 2002 6.348 6.348 6.095 6.204 200,564 -0.14(-2.28%)
Feb 22, 2002 6.250 6.348 6.168 6.348 170,556 +0.18(+2.93%)
Feb 21, 2002 6.312 6.312 6.121 6.168 97,571 -0.13(-2.05%)
Feb 20, 2002 6.224 6.297 6.147 6.297 192,046 +0.04(+0.66%)
Feb 19, 2002 6.250 6.317 6.199 6.255 231,732 +0.05(+0.75%)
Feb 18, 2002 6.204 6.276 6.199 6.209 169,589 +0.00(+0.00%)
Feb 15, 2002 6.204 6.276 6.199 6.209 169,589 +0.01(+0.08%)
Feb 14, 2002 6.276 6.281 6.204 6.204 92,731 -0.05(-0.74%)
Feb 13, 2002 6.199 6.250 6.121 6.250 112,091 +0.09(+1.51%)
Feb 12, 2002 6.199 6.224 6.095 6.157 182,366 +0.01(+0.17%)
Feb 11, 2002 6.147 6.276 6.054 6.147 326,400 +0.03(+0.42%)
Feb 08, 2002 5.909 6.147 5.863 6.121 897,118 +0.16(+2.69%)
Feb 07, 2002 6.121 6.188 5.940 5.961 286,520 -0.11(-1.87%)
Feb 06, 2002 6.173 6.173 5.992 6.075 156,811 -0.01(-0.17%)
Feb 05, 2002 6.147 6.168 6.049 6.085 112,091 -0.02(-0.34%)
Feb 04, 2002 6.250 6.250 6.080 6.106 155,069 -0.09(-1.50%)
Feb 01, 2002 6.302 6.302 6.162 6.199 130,095 -0.07(-1.07%)
Jan 31, 2002 6.302 6.302 6.173 6.266 241,799 -0.02(-0.33%)
Jan 30, 2002 6.157 6.286 6.075 6.286 501,410 +0.18(+2.96%)
Jan 29, 2002 6.173 6.240 6.075 6.106 161,458 -0.04(-0.67%)
Jan 28, 2002 6.276 6.297 6.069 6.147 216,438 -0.09(-1.49%)
Jan 25, 2002 6.328 6.353 6.235 6.240 57,497 -0.04(-0.58%)
Jan 24, 2002 6.224 6.333 6.224 6.276 171,524 +0.08(+1.33%)
Jan 23, 2002 6.302 6.390 6.178 6.193 194,369 -0.06(-0.99%)
Jan 22, 2002 6.379 6.426 6.255 6.255 150,229 -0.07(-1.14%)
Jan 21, 2002 6.400 6.467 6.261 6.328 192,046 +0.00(+0.00%)
Jan 18, 2002 6.400 6.467 6.261 6.328 192,046 -0.02(-0.33%)
Jan 17, 2002 6.550 6.560 6.250 6.348 255,157 -0.12(-1.92%)
Jan 16, 2002 6.483 6.555 6.405 6.472 138,420 +0.02(+0.24%)
Jan 15, 2002 6.663 6.663 6.457 6.457 219,342 -0.21(-3.10%)
Jan 14, 2002 6.276 6.715 6.147 6.663 512,058 +0.48(+7.77%)
Jan 11, 2002 6.250 6.261 6.121 6.183 165,136 -0.06(-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.