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 (%)
Mar 31, 2016 6.247 6.310 6.233 6.275 9,891,703 +0.02(+0.34%)
Mar 30, 2016 6.268 6.282 6.219 6.254 7,236,398 +0.00(+0.00%)
Mar 29, 2016 6.148 6.254 6.119 6.254 10,733,361 +0.11(+1.81%)
Mar 28, 2016 6.024 6.156 5.996 6.142 9,449,890 +0.12(+1.97%)
Mar 24, 2016 5.982 6.024 6.024 6.024 10,093,269 +0.01(+0.23%)
Mar 23, 2016 6.003 6.080 5.937 6.010 10,137,711 +0.01(+0.23%)
Mar 22, 2016 5.899 5.996 5.840 5.996 11,113,103 +0.03(+0.47%)
Mar 21, 2016 5.920 6.059 5.920 5.968 13,534,530 +0.04(+0.71%)
Mar 18, 2016 6.024 6.073 5.927 5.927 17,989,046 -0.07(-1.16%)
Mar 17, 2016 6.122 6.191 5.975 5.996 17,095,858 -0.11(-1.82%)
Mar 16, 2016 6.003 6.129 5.972 6.108 8,879,971 +0.10(+1.74%)
Mar 15, 2016 5.982 6.024 5.961 6.003 4,779,839 +0.00(+0.00%)
Mar 14, 2016 5.961 6.031 5.954 6.003 6,380,621 +0.03(+0.58%)
Mar 11, 2016 5.913 5.982 5.871 5.968 11,167,508 +0.12(+2.02%)
Mar 10, 2016 5.954 5.975 5.787 5.850 11,272,524 +0.01(+0.12%)
Mar 09, 2016 5.836 5.906 5.829 5.843 6,487,084 +0.01(+0.24%)
Mar 08, 2016 5.899 5.941 5.808 5.829 5,649,156 -0.06(-1.06%)
Mar 07, 2016 5.871 5.913 5.826 5.892 5,805,587 +0.00(+0.00%)
Mar 04, 2016 5.885 5.899 5.822 5.892 5,464,622 +0.00(+0.00%)
Mar 03, 2016 5.836 5.913 5.815 5.892 7,959,799 +0.07(+1.20%)
Mar 02, 2016 5.773 5.871 5.641 5.822 7,842,528 +0.03(+0.48%)
Mar 01, 2016 5.571 5.801 5.557 5.794 9,191,552 +0.21(+3.74%)
Feb 29, 2016 5.530 5.606 5.509 5.585 7,772,761 +0.05(+0.88%)
Feb 26, 2016 5.578 5.620 5.523 5.537 5,206,966 -0.03(-0.63%)
Feb 25, 2016 5.467 5.606 5.460 5.571 5,869,791 +0.08(+1.52%)
Feb 24, 2016 5.432 5.516 5.286 5.488 5,954,137 +0.05(+0.90%)
Feb 23, 2016 5.439 5.516 5.397 5.439 3,718,598 +0.00(+0.00%)
Feb 22, 2016 5.418 5.502 5.418 5.439 4,477,981 +0.06(+1.17%)
Feb 19, 2016 5.342 5.397 5.303 5.376 4,267,532 +0.01(+0.26%)
Feb 18, 2016 5.328 5.411 5.286 5.362 4,678,860 +0.04(+0.79%)
Feb 17, 2016 5.251 5.408 5.237 5.321 6,692,488 +0.10(+2.00%)
Feb 16, 2016 5.140 5.251 5.119 5.216 5,467,042 +0.13(+2.60%)
Feb 12, 2016 5.077 5.084 5.084 5.084 4,813,156 +0.03(+0.69%)
Feb 11, 2016 5.035 5.077 4.945 5.049 7,644,338 -0.08(-1.49%)
Feb 10, 2016 5.014 5.202 4.986 5.126 6,596,630 +0.13(+2.51%)
Feb 09, 2016 5.063 5.091 4.952 5.000 7,967,109 -0.13(-2.58%)
Feb 08, 2016 5.383 5.418 5.077 5.133 7,352,339 -0.26(-4.90%)
Feb 05, 2016 5.495 5.530 5.390 5.397 9,228,296 -0.15(-2.76%)
Feb 04, 2016 5.571 5.634 5.512 5.551 8,585,030 -0.03(-0.50%)
Feb 03, 2016 5.390 5.592 5.369 5.578 10,771,969 +0.21(+3.89%)
Feb 02, 2016 5.369 5.460 5.307 5.369 9,314,525 +0.01(+0.13%)
Feb 01, 2016 5.335 5.411 5.293 5.362 6,672,091 -0.01(-0.13%)
Jan 29, 2016 5.328 5.376 5.258 5.369 10,693,813 +0.09(+1.71%)
Jan 28, 2016 5.188 5.349 5.188 5.279 10,928,819 +0.08(+1.61%)
Jan 27, 2016 5.216 5.286 5.154 5.195 8,276,810 -0.06(-1.19%)
Jan 26, 2016 5.154 5.258 5.126 5.258 6,426,371 +0.17(+3.28%)
Jan 25, 2016 5.147 5.244 5.063 5.091 8,691,792 -0.05(-0.95%)
Jan 22, 2016 5.000 5.167 4.986 5.140 9,694,590 +0.20(+3.94%)
Jan 21, 2016 4.938 5.035 4.882 4.945 10,615,853 +0.01(+0.28%)
Jan 20, 2016 4.889 4.952 4.652 4.931 18,639,132 +0.01(+0.14%)
Jan 19, 2016 4.993 5.028 4.875 4.924 9,883,621 -0.07(-1.39%)
Jan 15, 2016 4.931 4.993 4.993 4.993 7,882,979 +0.03(+0.56%)
Jan 14, 2016 5.000 5.021 4.833 4.966 14,464,599 -0.03(-0.56%)
Jan 13, 2016 5.181 5.202 4.966 4.993 11,915,365 -0.17(-3.37%)
Jan 12, 2016 5.328 5.328 5.136 5.167 16,080,950 -0.13(-2.50%)
Jan 11, 2016 5.349 5.383 5.272 5.300 10,474,995 -0.03(-0.52%)
Jan 08, 2016 5.404 5.425 5.268 5.328 8,645,134 -0.06(-1.16%)
Jan 07, 2016 5.474 5.491 5.390 5.390 7,009,650 -0.16(-2.89%)
Jan 06, 2016 5.537 5.627 5.523 5.551 5,499,391 -0.04(-0.75%)
Jan 05, 2016 5.467 5.641 5.432 5.592 10,422,728 +0.13(+2.42%)
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.