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 (%)
Apr 29, 2016 6.367 6.381 6.240 6.282 6,290,554 -0.09(-1.44%)
Apr 28, 2016 6.296 6.374 6.296 6.374 5,675,234 +0.04(+0.56%)
Apr 27, 2016 6.310 6.353 6.282 6.339 5,832,905 +0.03(+0.45%)
Apr 26, 2016 6.289 6.321 6.240 6.310 5,788,678 +0.04(+0.68%)
Apr 25, 2016 6.254 6.275 6.204 6.268 9,222,439 +0.01(+0.11%)
Apr 22, 2016 6.247 6.310 6.219 6.261 8,667,661 +0.02(+0.34%)
Apr 21, 2016 6.367 6.367 6.169 6.240 11,800,174 -0.13(-2.00%)
Apr 20, 2016 6.494 6.502 6.367 6.367 10,283,804 -0.13(-2.07%)
Apr 19, 2016 6.438 6.502 6.410 6.502 8,985,974 +0.05(+0.77%)
Apr 18, 2016 6.410 6.473 6.399 6.452 7,217,161 +0.03(+0.44%)
Apr 15, 2016 6.395 6.452 6.381 6.424 9,469,150 +0.05(+0.78%)
Apr 14, 2016 6.367 6.395 6.332 6.374 3,949,307 +0.00(+0.00%)
Apr 13, 2016 6.431 6.445 6.318 6.374 5,575,078 -0.02(-0.33%)
Apr 12, 2016 6.346 6.445 6.318 6.395 10,407,400 +0.05(+0.78%)
Apr 11, 2016 6.310 6.360 6.275 6.346 14,975,150 +0.04(+0.67%)
Apr 08, 2016 6.275 6.346 6.272 6.303 12,726,142 +0.06(+0.91%)
Apr 07, 2016 6.261 6.310 6.211 6.247 7,172,026 -0.04(-0.56%)
Apr 06, 2016 6.282 6.318 6.254 6.282 8,698,340 +0.00(+0.00%)
Apr 05, 2016 6.162 6.310 6.162 6.282 14,538,242 +0.08(+1.25%)
Apr 04, 2016 6.190 6.240 6.169 6.204 7,860,220 +0.01(+0.11%)
Apr 01, 2016 6.261 6.268 6.134 6.197 7,030,211 -0.08(-1.24%)
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%)
Jan 04, 2016 5.474 5.502 5.432 5.460 6,936,083 -0.06(-1.01%)
Dec 31, 2015 5.530 5.516 5.516 5.516 6,776,757 -0.03(-0.50%)
Dec 30, 2015 5.585 5.606 5.516 5.544 8,343,790 -0.06(-1.12%)
Dec 29, 2015 5.592 5.620 5.557 5.606 7,594,608 +0.06(+1.10%)
Dec 28, 2015 5.552 5.580 5.429 5.545 9,788,117 -0.03(-0.49%)
Dec 24, 2015 5.566 5.573 5.573 5.573 2,402,415 +0.01(+0.12%)
Dec 23, 2015 5.525 5.580 5.504 5.566 6,311,441 +0.05(+0.87%)
Dec 22, 2015 5.511 5.545 5.497 5.518 8,083,572 +0.01(+0.25%)
Dec 21, 2015 5.559 5.566 5.484 5.504 9,907,795 -0.05(-0.86%)
Dec 18, 2015 5.566 5.566 5.467 5.552 11,326,096 -0.01(-0.12%)
Dec 17, 2015 5.607 5.627 5.538 5.559 6,163,680 -0.03(-0.49%)
Dec 16, 2015 5.518 5.600 5.494 5.586 9,979,868 +0.11(+2.00%)
Dec 15, 2015 5.436 5.535 5.429 5.477 12,117,505 +0.05(+0.88%)
Dec 14, 2015 5.525 5.552 5.292 5.429 16,625,757 -0.11(-1.98%)
Dec 11, 2015 5.538 5.576 5.477 5.538 9,218,164 -0.03(-0.61%)
Dec 10, 2015 5.607 5.648 5.538 5.573 8,710,020 -0.03(-0.61%)
Dec 09, 2015 5.491 5.621 5.491 5.607 10,914,556 +0.12(+2.25%)
Dec 08, 2015 5.566 5.586 5.463 5.484 7,164,844 -0.10(-1.72%)
Dec 07, 2015 5.614 5.621 5.528 5.580 8,901,582 -0.08(-1.45%)
Dec 04, 2015 5.621 5.689 5.607 5.662 7,469,893 +0.05(+0.98%)
Dec 03, 2015 5.669 5.689 5.552 5.607 8,907,919 -0.07(-1.21%)
Dec 02, 2015 5.751 5.778 5.675 5.675 7,531,910 -0.10(-1.78%)
Dec 01, 2015 5.723 5.785 5.696 5.778 5,702,669 +0.08(+1.32%)
Nov 30, 2015 5.703 5.764 5.689 5.703 11,906,819 +0.00(+0.00%)
Nov 27, 2015 5.675 5.716 5.662 5.703 2,516,249 +0.00(+0.00%)
Nov 25, 2015 5.689 5.703 5.703 5.703 8,770,636 +0.01(+0.12%)
Nov 24, 2015 5.621 5.696 5.607 5.696 6,507,016 +0.03(+0.48%)
Nov 23, 2015 5.703 5.716 5.641 5.669 4,121,493 -0.03(-0.60%)
Nov 20, 2015 5.580 5.703 5.580 5.703 6,568,821 +0.13(+2.33%)
Nov 19, 2015 5.566 5.580 5.499 5.573 5,086,184 +0.01(+0.12%)
Nov 18, 2015 5.491 5.573 5.456 5.566 8,997,756 +0.09(+1.63%)
Nov 17, 2015 5.504 5.538 5.443 5.477 9,266,379 -0.01(-0.25%)
Nov 16, 2015 5.449 5.504 5.429 5.491 7,610,282 +0.01(+0.25%)
Nov 13, 2015 5.508 5.545 5.443 5.477 8,927,758 -0.04(-0.74%)
Nov 12, 2015 5.532 5.583 5.511 5.518 5,227,192 -0.05(-0.98%)
Nov 11, 2015 5.580 5.586 5.518 5.573 5,723,325 -0.01(-0.12%)
Nov 10, 2015 5.484 5.580 5.477 5.580 6,706,850 +0.07(+1.24%)
Nov 09, 2015 5.627 5.653 5.491 5.511 7,446,336 -0.14(-2.42%)
Nov 06, 2015 5.867 5.932 5.593 5.648 13,370,379 -0.22(-3.73%)
Nov 05, 2015 5.751 5.901 5.716 5.867 8,500,566 +0.01(+0.23%)
Nov 04, 2015 5.860 5.888 5.734 5.853 6,417,707 +0.01(+0.12%)
Nov 03, 2015 5.778 5.881 5.778 5.847 10,040,025 +0.05(+0.83%)
Nov 02, 2015 5.655 5.799 5.655 5.799 6,498,683 +0.14(+2.54%)
Oct 30, 2015 5.758 5.764 5.648 5.655 7,596,545 -0.08(-1.43%)
Oct 29, 2015 5.710 5.771 5.696 5.737 3,636,623 -0.03(-0.59%)
Oct 28, 2015 5.751 5.771 5.634 5.771 5,216,130 +0.02(+0.36%)
Oct 27, 2015 5.751 5.764 5.675 5.751 4,761,519 +0.02(+0.36%)
Oct 26, 2015 5.792 5.812 5.710 5.730 4,022,053 -0.07(-1.18%)
Oct 23, 2015 5.819 5.867 5.737 5.799 6,901,778 -0.02(-0.35%)
Oct 22, 2015 5.833 5.908 5.781 5.819 13,228,684 +0.01(+0.12%)
Oct 21, 2015 5.785 5.840 5.744 5.812 4,747,730 +0.03(+0.59%)
Oct 20, 2015 5.751 5.840 5.737 5.778 3,912,217 +0.00(+0.00%)
Oct 19, 2015 5.696 5.792 5.662 5.778 5,179,465 +0.07(+1.20%)
Oct 16, 2015 5.710 5.727 5.648 5.710 3,125,663 +0.03(+0.60%)
Oct 15, 2015 5.634 5.706 5.562 5.675 5,450,717 +0.09(+1.59%)
Oct 14, 2015 5.614 5.682 5.566 5.586 4,342,772 -0.03(-0.49%)
Oct 13, 2015 5.545 5.682 5.545 5.614 3,784,870 +0.00(+0.00%)
Oct 12, 2015 5.607 5.669 5.593 5.614 4,420,987 +0.01(+0.24%)
Oct 09, 2015 5.573 5.631 5.545 5.600 7,181,006 +0.03(+0.49%)
Oct 08, 2015 5.566 5.662 5.497 5.573 12,727,195 +0.01(+0.12%)
Oct 07, 2015 5.593 5.627 5.491 5.566 6,677,125 -0.02(-0.37%)
Oct 06, 2015 5.545 5.600 5.484 5.586 5,718,798 +0.03(+0.62%)
Oct 05, 2015 5.354 5.559 5.326 5.552 8,260,239 +0.23(+4.38%)
Oct 02, 2015 5.271 5.333 5.169 5.319 11,777,790 +0.03(+0.52%)
Oct 01, 2015 5.258 5.340 5.210 5.292 11,105,110 +0.01(+0.13%)
Sep 30, 2015 5.292 5.319 5.162 5.285 12,584,623 +0.03(+0.65%)
Sep 29, 2015 5.299 5.347 5.251 5.251 8,236,934 -0.02(-0.39%)
Sep 28, 2015 5.285 5.326 5.196 5.271 8,554,436 -0.07(-1.31%)
Sep 25, 2015 5.335 5.422 5.295 5.342 8,011,812 +0.01(+0.25%)
Sep 24, 2015 5.456 5.463 5.295 5.328 20,376,430 -0.13(-2.34%)
Sep 23, 2015 5.469 5.530 5.422 5.456 7,792,256 -0.01(-0.25%)
Sep 22, 2015 5.510 5.577 5.443 5.469 10,424,251 -0.11(-2.05%)
Sep 21, 2015 5.543 5.631 5.537 5.584 5,534,876 +0.07(+1.22%)
Sep 18, 2015 5.476 5.584 5.469 5.517 8,042,953 -0.01(-0.24%)
Sep 17, 2015 5.422 5.611 5.355 5.530 9,872,149 +0.08(+1.48%)
Sep 16, 2015 5.395 5.483 5.395 5.449 6,028,662 +0.07(+1.25%)
Sep 15, 2015 5.369 5.395 5.315 5.382 7,113,393 +0.07(+1.27%)
Sep 14, 2015 5.382 5.416 5.288 5.315 5,320,768 -0.07(-1.25%)
Sep 11, 2015 5.227 5.395 5.214 5.382 11,838,217 +0.15(+2.96%)
Sep 10, 2015 5.315 5.369 5.207 5.227 12,951,354 -0.09(-1.65%)
Sep 09, 2015 5.449 5.456 5.261 5.315 10,372,621 -0.12(-2.23%)
Sep 08, 2015 5.395 5.449 5.328 5.436 6,048,271 +0.05(+1.00%)
Sep 04, 2015 5.456 5.382 5.382 5.382 7,745,108 -0.11(-1.96%)
Sep 03, 2015 5.389 5.506 5.389 5.490 6,068,408 -0.01(-0.24%)
Sep 02, 2015 5.429 5.510 5.402 5.503 10,317,784 +0.10(+1.87%)
Sep 01, 2015 5.449 5.517 5.351 5.402 7,295,980 -0.07(-1.35%)
Aug 31, 2015 5.584 5.584 5.456 5.476 11,660,320 -0.10(-1.81%)
Aug 28, 2015 5.617 5.658 5.550 5.577 11,951,691 +0.02(+0.36%)
Aug 27, 2015 5.369 5.644 5.362 5.557 7,490,569 +0.13(+2.48%)
Aug 26, 2015 5.328 5.429 5.301 5.422 12,171,439 +0.14(+2.68%)
Aug 25, 2015 5.436 5.496 5.281 5.281 10,155,729 -0.09(-1.63%)
Aug 24, 2015 5.268 5.543 5.113 5.369 11,138,262 -0.26(-4.55%)
Aug 21, 2015 5.752 5.779 5.624 5.624 9,905,238 -0.17(-3.02%)
Aug 20, 2015 5.792 5.833 5.739 5.799 5,553,797 -0.03(-0.58%)
Aug 19, 2015 5.853 5.880 5.786 5.833 5,817,611 -0.03(-0.46%)
Aug 18, 2015 5.860 5.920 5.839 5.860 5,354,565 +0.00(+0.00%)
Aug 17, 2015 5.786 5.860 5.739 5.860 6,214,771 +0.07(+1.28%)
Aug 14, 2015 5.779 5.806 5.732 5.786 5,479,251 -0.02(-0.35%)
Aug 13, 2015 5.813 5.853 5.752 5.806 4,677,143 -0.03(-0.46%)
Aug 12, 2015 5.947 5.954 5.786 5.833 8,518,583 -0.07(-1.25%)
Aug 11, 2015 5.813 5.987 5.772 5.907 8,770,859 +0.08(+1.39%)
Aug 10, 2015 5.826 5.826 5.725 5.826 6,102,724 -0.02(-0.35%)
Aug 07, 2015 5.887 5.887 5.691 5.846 7,147,889 -0.03(-0.46%)
Aug 06, 2015 5.813 6.102 5.786 5.873 15,200,469 +0.04(+0.69%)
Aug 05, 2015 5.913 5.947 5.786 5.833 6,913,016 -0.07(-1.14%)
Aug 04, 2015 5.913 5.954 5.893 5.900 13,121,026 -0.04(-0.68%)
Aug 03, 2015 5.887 5.954 5.887 5.940 11,982,075 +0.05(+0.80%)
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.