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 (%)
Dec 31, 2019 8.271 8.389 8.262 8.389 7,282,229 +0.10(+1.20%)
Dec 30, 2019 8.262 8.307 8.234 8.289 4,423,290 -0.01(-0.14%)
Dec 27, 2019 8.238 8.300 8.211 8.300 5,822,571 +0.09(+1.09%)
Dec 26, 2019 8.202 8.255 8.162 8.211 7,181,562 +0.04(+0.44%)
Dec 24, 2019 8.148 8.229 8.139 8.175 4,106,926 +0.04(+0.55%)
Dec 23, 2019 8.264 8.291 8.130 8.130 9,626,320 -0.13(-1.52%)
Dec 20, 2019 8.247 8.264 8.188 8.255 14,544,129 +0.02(+0.22%)
Dec 19, 2019 8.202 8.238 8.139 8.238 9,254,352 +0.05(+0.66%)
Dec 18, 2019 8.166 8.247 8.148 8.184 8,162,226 +0.02(+0.22%)
Dec 17, 2019 8.273 8.300 8.139 8.166 9,435,041 -0.07(-0.87%)
Dec 16, 2019 8.175 8.273 8.130 8.238 10,609,888 +0.05(+0.66%)
Dec 13, 2019 8.184 8.211 8.068 8.184 16,452,414 -0.02(-0.22%)
Dec 12, 2019 8.443 8.479 8.175 8.202 16,769,751 -0.21(-2.55%)
Dec 11, 2019 8.560 8.604 8.399 8.416 10,502,418 -0.16(-1.88%)
Dec 10, 2019 8.622 8.676 8.577 8.577 6,676,889 -0.04(-0.42%)
Dec 09, 2019 8.640 8.649 8.577 8.613 10,394,982 -0.01(-0.10%)
Dec 06, 2019 8.613 8.658 8.595 8.622 7,551,297 +0.03(+0.31%)
Dec 05, 2019 8.542 8.640 8.524 8.595 11,827,255 +0.03(+0.31%)
Dec 04, 2019 8.569 8.649 8.515 8.569 12,651,689 -0.03(-0.31%)
Dec 03, 2019 8.542 8.640 8.524 8.595 9,565,850 +0.05(+0.63%)
Dec 02, 2019 8.703 8.721 8.533 8.542 13,037,198 -0.19(-2.15%)
Nov 29, 2019 8.747 8.819 8.721 8.729 4,010,886 -0.02(-0.20%)
Nov 27, 2019 8.694 8.792 8.609 8.747 12,570,886 +0.07(+0.82%)
Nov 26, 2019 8.649 8.703 8.604 8.676 21,683,386 +0.06(+0.73%)
Nov 25, 2019 8.640 8.703 8.604 8.613 9,421,728 -0.01(-0.10%)
Nov 22, 2019 8.676 8.694 8.524 8.622 10,099,664 -0.02(-0.21%)
Nov 21, 2019 8.712 8.756 8.640 8.640 13,930,135 -0.10(-1.13%)
Nov 20, 2019 8.649 8.765 8.640 8.738 24,942,988 +0.09(+1.03%)
Nov 19, 2019 8.640 8.721 8.604 8.649 7,706,480 +0.03(+0.31%)
Nov 18, 2019 8.586 8.729 8.569 8.622 7,428,702 +0.05(+0.63%)
Nov 15, 2019 8.479 8.573 8.416 8.569 10,192,574 +0.11(+1.27%)
Nov 14, 2019 8.470 8.488 8.399 8.461 13,913,374 +0.03(+0.32%)
Nov 13, 2019 8.461 8.497 8.408 8.434 17,893,786 +0.00(+0.00%)
Nov 12, 2019 8.434 8.551 8.363 8.434 15,264,004 +0.00(+0.00%)
Nov 11, 2019 8.399 8.470 8.399 8.434 12,112,035 +0.04(+0.43%)
Nov 08, 2019 8.336 8.416 8.318 8.399 11,254,944 +0.03(+0.32%)
Nov 07, 2019 8.354 8.425 8.309 8.372 16,777,714 +0.00(+0.00%)
Nov 06, 2019 8.533 8.586 8.309 8.372 21,722,174 -0.12(-1.37%)
Nov 05, 2019 8.721 8.756 8.443 8.488 17,390,072 -0.28(-3.16%)
Nov 04, 2019 8.756 8.783 8.685 8.765 9,598,608 -0.02(-0.20%)
Nov 01, 2019 8.819 8.837 8.703 8.783 9,699,403 -0.02(-0.20%)
Oct 31, 2019 8.882 8.904 8.783 8.801 10,719,527 -0.04(-0.51%)
Oct 30, 2019 8.783 8.908 8.756 8.846 10,831,920 +0.12(+1.33%)
Oct 29, 2019 8.756 8.814 8.721 8.729 11,924,597 -0.03(-0.31%)
Oct 28, 2019 8.729 8.810 8.712 8.756 10,616,219 +0.03(+0.31%)
Oct 25, 2019 8.774 8.828 8.703 8.729 13,409,870 -0.04(-0.51%)
Oct 24, 2019 8.801 8.828 8.743 8.774 13,694,927 +0.00(+0.00%)
Oct 23, 2019 8.828 8.855 8.747 8.774 19,314,858 -0.02(-0.20%)
Oct 22, 2019 8.944 8.953 8.774 8.792 11,787,093 -0.10(-1.11%)
Oct 21, 2019 8.792 8.899 8.792 8.890 13,554,859 +0.08(+0.91%)
Oct 18, 2019 8.765 8.828 8.715 8.810 13,597,814 +0.09(+1.03%)
Oct 17, 2019 8.685 8.770 8.671 8.721 10,129,902 +0.04(+0.41%)
Oct 16, 2019 8.676 8.729 8.613 8.685 12,948,689 +0.02(+0.21%)
Oct 15, 2019 8.676 8.712 8.595 8.667 18,021,728 -0.01(-0.10%)
Oct 14, 2019 8.756 8.756 8.624 8.676 8,207,775 -0.05(-0.61%)
Oct 11, 2019 8.729 8.783 8.680 8.729 11,769,022 +0.01(+0.10%)
Oct 10, 2019 8.703 8.756 8.685 8.721 10,974,296 +0.00(+0.00%)
Oct 09, 2019 8.890 8.899 8.712 8.721 21,608,610 -0.12(-1.32%)
Oct 08, 2019 8.873 8.944 8.797 8.837 16,841,086 -0.04(-0.50%)
Oct 07, 2019 8.935 8.944 8.837 8.882 17,856,702 -0.11(-1.19%)
Oct 04, 2019 8.944 8.989 8.855 8.989 21,800,374 +0.07(+0.80%)
Oct 03, 2019 8.774 8.917 8.774 8.917 13,366,948 +0.14(+1.63%)
Oct 02, 2019 8.703 8.774 8.631 8.774 15,122,046 +0.05(+0.62%)
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.