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 (%)
Feb 28, 2019 6.801 6.929 6.775 6.809 7,299,200 -0.02(-0.25%)
Feb 27, 2019 6.784 6.860 6.737 6.826 12,032,050 +0.02(+0.25%)
Feb 26, 2019 6.903 6.912 6.792 6.809 8,932,238 -0.08(-1.12%)
Feb 25, 2019 6.912 6.946 6.843 6.886 12,146,020 -0.04(-0.62%)
Feb 22, 2019 6.963 7.010 6.899 6.929 10,906,246 +0.01(+0.12%)
Feb 21, 2019 6.980 7.006 6.872 6.920 14,213,452 -0.05(-0.74%)
Feb 20, 2019 7.048 7.048 6.954 6.972 8,831,878 -0.09(-1.21%)
Feb 19, 2019 7.066 7.117 7.014 7.057 9,873,125 -0.01(-0.12%)
Feb 15, 2019 7.074 7.083 7.040 7.066 3,672,597 +0.00(+0.00%)
Feb 14, 2019 7.031 7.091 6.993 7.066 6,051,451 +0.05(+0.73%)
Feb 13, 2019 7.066 7.091 6.984 7.014 8,659,648 -0.06(-0.85%)
Feb 12, 2019 7.134 7.159 7.057 7.074 15,715,185 -0.04(-0.60%)
Feb 11, 2019 7.014 7.134 6.989 7.117 11,448,372 +0.12(+1.71%)
Feb 08, 2019 6.980 7.040 6.954 6.997 10,748,700 +0.00(+0.00%)
Feb 07, 2019 6.920 7.006 6.903 6.997 21,332,054 +0.07(+0.99%)
Feb 06, 2019 6.920 6.954 6.886 6.929 9,058,010 +0.00(+0.00%)
Feb 05, 2019 6.903 6.933 6.835 6.929 7,604,204 +0.03(+0.50%)
Feb 04, 2019 6.852 6.903 6.796 6.895 5,524,030 +0.04(+0.62%)
Feb 01, 2019 6.903 6.937 6.702 6.852 12,726,800 -0.05(-0.74%)
Jan 31, 2019 6.809 6.903 6.745 6.903 10,186,753 +0.08(+1.13%)
Jan 30, 2019 6.801 6.903 6.775 6.826 14,730,924 +0.03(+0.38%)
Jan 29, 2019 6.664 6.809 6.664 6.801 8,750,583 +0.15(+2.18%)
Jan 28, 2019 6.519 6.724 6.493 6.655 13,408,212 +0.11(+1.70%)
Jan 25, 2019 6.485 6.570 6.485 6.544 11,163,516 +0.06(+0.92%)
Jan 24, 2019 6.553 6.553 6.450 6.485 6,995,187 -0.06(-0.91%)
Jan 23, 2019 6.613 6.621 6.519 6.544 8,201,678 -0.07(-1.03%)
Jan 22, 2019 6.647 6.655 6.549 6.613 5,248,997 -0.03(-0.39%)
Jan 18, 2019 6.638 6.664 6.579 6.638 6,621,022 +0.03(+0.39%)
Jan 17, 2019 6.570 6.638 6.557 6.613 7,019,049 +0.03(+0.39%)
Jan 16, 2019 6.493 6.596 6.493 6.587 7,171,223 +0.09(+1.31%)
Jan 15, 2019 6.510 6.561 6.467 6.502 7,449,897 +0.03(+0.40%)
Jan 14, 2019 6.459 6.527 6.442 6.476 8,856,498 +0.01(+0.13%)
Jan 11, 2019 6.425 6.485 6.416 6.467 6,181,977 +0.02(+0.26%)
Jan 10, 2019 6.348 6.467 6.331 6.450 6,872,180 +0.04(+0.67%)
Jan 09, 2019 6.399 6.433 6.314 6.408 6,831,726 +0.01(+0.13%)
Jan 08, 2019 6.288 6.408 6.237 6.399 12,286,117 +0.16(+2.60%)
Jan 07, 2019 6.220 6.297 6.203 6.237 10,215,764 +0.03(+0.55%)
Jan 04, 2019 6.151 6.262 6.126 6.203 5,591,356 +0.08(+1.26%)
Jan 03, 2019 6.015 6.177 6.015 6.126 9,132,763 +0.11(+1.85%)
Jan 02, 2019 6.057 6.066 5.980 6.015 9,070,429 -0.09(-1.54%)
Dec 31, 2018 6.117 6.139 6.015 6.109 9,968,696 -0.01(-0.14%)
Dec 28, 2018 6.194 6.245 6.083 6.117 9,071,527 -0.03(-0.45%)
Dec 27, 2018 6.103 6.145 5.944 6.145 10,249,160 +0.01(+0.14%)
Dec 26, 2018 5.885 6.145 5.831 6.137 11,095,391 +0.25(+4.27%)
Dec 24, 2018 6.111 6.120 5.847 5.885 7,884,383 -0.24(-3.97%)
Dec 21, 2018 6.178 6.304 6.086 6.128 16,282,050 -0.06(-0.95%)
Dec 20, 2018 6.279 6.329 6.137 6.187 10,955,152 -0.09(-1.47%)
Dec 19, 2018 6.388 6.388 6.229 6.279 16,805,768 -0.13(-1.96%)
Dec 18, 2018 6.363 6.447 6.287 6.405 12,754,389 +0.08(+1.33%)
Dec 17, 2018 6.572 6.581 6.288 6.321 15,081,571 -0.25(-3.83%)
Dec 14, 2018 6.522 6.598 6.505 6.572 10,743,645 +0.03(+0.38%)
Dec 13, 2018 6.338 6.547 6.338 6.547 14,244,434 +0.22(+3.44%)
Dec 12, 2018 6.581 6.589 6.329 6.329 8,566,827 -0.21(-3.21%)
Dec 11, 2018 6.572 6.623 6.531 6.539 9,750,792 +0.00(+0.00%)
Dec 10, 2018 6.547 6.572 6.438 6.539 12,964,437 -0.01(-0.13%)
Dec 07, 2018 6.606 6.606 6.522 6.547 9,725,070 -0.08(-1.14%)
Dec 06, 2018 6.371 6.631 6.300 6.623 16,707,636 +0.20(+3.13%)
Dec 04, 2018 6.505 6.539 6.392 6.422 12,497,016 -0.08(-1.16%)
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.