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 (%)
Nov 30, 2018 7.650 7.700 7.590 7.650 11,418,400 +0.02(+0.26%)
Nov 29, 2018 7.650 7.650 7.520 7.630 5,958,134 -0.02(-0.26%)
Nov 28, 2018 7.520 7.690 7.500 7.650 11,532,942 +0.12(+1.59%)
Nov 27, 2018 7.490 7.560 7.440 7.530 6,391,924 +0.04(+0.53%)
Nov 26, 2018 7.510 7.530 7.450 7.490 7,937,812 -0.01(-0.13%)
Nov 23, 2018 7.500 7.550 7.430 7.500 2,251,000 +0.00(+0.00%)
Nov 21, 2018 7.500 7.500 7.500 0 -0.02(-0.27%)
Nov 20, 2018 7.480 7.560 7.410 7.520 12,291,831 -0.02(-0.27%)
Nov 19, 2018 7.710 7.755 7.500 7.540 11,412,760 -0.17(-2.20%)
Nov 16, 2018 7.630 7.720 7.590 7.710 11,366,500 +0.08(+1.05%)
Nov 15, 2018 7.660 7.660 7.540 7.630 11,320,679 -0.07(-0.91%)
Nov 14, 2018 7.720 7.750 7.650 7.700 5,780,141 -0.02(-0.26%)
Nov 13, 2018 7.640 7.720 7.575 7.720 9,854,492 +0.09(+1.18%)
Nov 12, 2018 7.700 7.760 7.600 7.630 6,237,508 -0.06(-0.78%)
Nov 09, 2018 7.650 7.695 7.615 7.690 7,221,500 +0.04(+0.52%)
Nov 08, 2018 7.540 7.685 7.510 7.650 9,500,248 +0.08(+1.06%)
Nov 07, 2018 7.470 7.570 7.450 7.570 5,457,290 +0.10(+1.34%)
Nov 06, 2018 7.550 7.570 7.390 7.470 7,955,993 -0.06(-0.80%)
Nov 05, 2018 7.420 7.580 7.370 7.530 13,524,104 +0.12(+1.62%)
Nov 02, 2018 7.390 7.410 7.270 7.410 10,496,500 +0.02(+0.27%)
Nov 01, 2018 7.370 7.390 7.290 7.390 8,451,450 +0.06(+0.82%)
Oct 31, 2018 7.480 7.500 7.310 7.330 13,583,300 -0.15(-2.01%)
Oct 30, 2018 7.380 7.515 7.350 7.480 10,711,480 +0.11(+1.49%)
Oct 29, 2018 7.310 7.435 7.270 7.370 6,208,508 +0.12(+1.66%)
Oct 26, 2018 7.420 7.470 7.210 7.250 7,337,900 -0.20(-2.68%)
Oct 25, 2018 7.330 7.500 7.300 7.450 13,054,434 +0.12(+1.64%)
Oct 24, 2018 7.270 7.440 7.230 7.330 10,974,032 +0.08(+1.10%)
Oct 23, 2018 7.130 7.270 7.112 7.250 9,831,483 +0.12(+1.68%)
Oct 22, 2018 7.240 7.260 7.100 7.130 6,660,976 -0.09(-1.25%)
Oct 19, 2018 7.190 7.235 7.160 7.220 9,659,000 +0.03(+0.42%)
Oct 18, 2018 7.240 7.260 7.180 7.190 11,148,673 -0.05(-0.69%)
Oct 17, 2018 7.160 7.240 7.110 7.240 9,729,045 +0.07(+0.98%)
Oct 16, 2018 7.070 7.200 6.980 7.170 14,234,406 +0.13(+1.85%)
Oct 15, 2018 6.970 7.080 6.945 7.040 9,400,581 +0.07(+1.00%)
Oct 12, 2018 6.980 7.005 6.895 6.970 14,137,800 +0.05(+0.72%)
Oct 11, 2018 7.020 7.040 6.880 6.920 17,932,580 -0.09(-1.28%)
Oct 10, 2018 7.190 7.235 7.000 7.010 11,993,025 -0.23(-3.18%)
Oct 09, 2018 7.160 7.270 7.145 7.240 11,018,617 +0.05(+0.70%)
Oct 08, 2018 7.000 7.190 7.000 7.190 8,837,114 +0.20(+2.86%)
Oct 05, 2018 7.000 7.080 6.975 6.990 10,930,501 -0.01(-0.14%)
Oct 04, 2018 7.100 7.150 6.970 7.000 16,473,523 -0.15(-2.10%)
Oct 03, 2018 7.200 7.220 7.080 7.150 15,618,812 -0.05(-0.69%)
Oct 02, 2018 7.180 7.265 7.160 7.200 10,938,097 +0.04(+0.56%)
Oct 01, 2018 7.270 7.300 7.160 7.160 13,941,191 -0.10(-1.38%)
Sep 28, 2018 7.190 7.260 7.155 7.260 24,776,002 +0.08(+1.11%)
Sep 27, 2018 7.190 7.240 7.115 7.180 8,460,510 -0.07(-0.97%)
Sep 26, 2018 7.400 7.415 7.250 7.250 14,865,745 -0.13(-1.76%)
Sep 25, 2018 7.400 7.420 7.340 7.380 8,730,916 +0.01(+0.14%)
Sep 24, 2018 7.460 7.480 7.320 7.370 6,274,108 -0.10(-1.34%)
Sep 21, 2018 7.460 7.500 7.420 7.470 8,293,700 +0.01(+0.13%)
Sep 20, 2018 7.350 7.480 7.320 7.460 11,067,096 +0.11(+1.50%)
Sep 19, 2018 7.540 7.570 7.325 7.350 6,845,230 -0.20(-2.65%)
Sep 18, 2018 7.620 7.650 7.540 7.550 6,071,658 -0.06(-0.79%)
Sep 17, 2018 7.610 7.660 7.580 7.610 7,229,319 +0.00(+0.00%)
Sep 14, 2018 7.670 7.670 7.500 7.610 6,388,800 -0.07(-0.91%)
Sep 13, 2018 7.650 7.745 7.590 7.680 9,159,494 +0.07(+0.92%)
Sep 12, 2018 7.670 7.690 7.610 7.610 11,010,495 -0.05(-0.65%)
Sep 11, 2018 7.660 7.720 7.640 7.660 7,532,478 -0.02(-0.26%)
Sep 10, 2018 7.690 7.747 7.660 7.680 5,042,295 +0.01(+0.13%)
Sep 07, 2018 7.760 7.780 7.640 7.670 5,380,300 -0.14(-1.79%)
Sep 06, 2018 7.850 7.880 7.790 7.810 4,445,999 -0.01(-0.13%)
Sep 05, 2018 7.720 7.860 7.700 7.820 5,879,644 +0.08(+1.03%)
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.