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 (%)
Jun 28, 2019 7.841 7.992 7.828 7.947 18,108,238 +0.11(+1.35%)
Jun 27, 2019 7.806 7.885 7.788 7.841 10,724,642 +0.08(+0.99%)
Jun 26, 2019 8.033 8.033 7.729 7.764 21,480,036 -0.25(-3.14%)
Jun 25, 2019 8.181 8.224 8.007 8.016 15,458,894 -0.16(-1.91%)
Jun 24, 2019 8.294 8.294 8.129 8.172 13,948,656 -0.08(-0.95%)
Jun 21, 2019 8.337 8.389 8.181 8.250 17,914,620 -0.12(-1.45%)
Jun 20, 2019 8.415 8.424 8.346 8.372 9,850,982 +0.03(+0.31%)
Jun 19, 2019 8.302 8.372 8.242 8.346 16,006,503 +0.03(+0.31%)
Jun 18, 2019 8.424 8.437 8.302 8.320 11,988,426 -0.07(-0.83%)
Jun 17, 2019 8.311 8.411 8.294 8.389 13,698,416 +0.11(+1.36%)
Jun 14, 2019 8.250 8.368 8.211 8.276 17,822,732 +0.03(+0.32%)
Jun 13, 2019 8.051 8.268 8.033 8.250 28,666,916 +0.10(+1.28%)
Jun 12, 2019 8.059 8.155 8.033 8.146 10,113,611 +0.11(+1.41%)
Jun 11, 2019 8.007 8.051 7.946 8.033 17,749,950 +0.19(+2.44%)
Jun 10, 2019 7.851 7.877 7.764 7.842 17,607,038 -0.01(-0.11%)
Jun 07, 2019 7.868 7.925 7.833 7.851 15,297,666 +0.02(+0.22%)
Jun 06, 2019 7.755 7.859 7.721 7.833 14,493,132 +0.02(+0.22%)
Jun 05, 2019 7.660 7.816 7.590 7.816 9,381,630 +0.21(+2.74%)
Jun 04, 2019 7.729 7.729 7.529 7.608 12,688,038 -0.12(-1.57%)
Jun 03, 2019 7.764 7.816 7.634 7.729 15,597,891 +0.02(+0.23%)
May 31, 2019 7.477 7.712 7.469 7.712 22,807,574 +0.21(+2.78%)
May 30, 2019 7.417 7.525 7.399 7.503 16,253,072 +0.11(+1.53%)
May 29, 2019 7.460 7.469 7.347 7.391 16,040,261 -0.06(-0.82%)
May 28, 2019 7.529 7.556 7.451 7.451 17,779,460 -0.06(-0.81%)
May 24, 2019 7.556 7.599 7.512 7.512 5,933,656 -0.03(-0.35%)
May 23, 2019 7.443 7.538 7.425 7.538 8,961,245 +0.05(+0.70%)
May 22, 2019 7.408 7.503 7.391 7.486 4,090,519 +0.06(+0.82%)
May 21, 2019 7.391 7.456 7.367 7.425 6,917,376 +0.05(+0.71%)
May 20, 2019 7.521 7.521 7.331 7.373 8,415,190 -0.15(-1.96%)
May 17, 2019 7.503 7.529 7.460 7.521 6,902,736 -0.01(-0.12%)
May 16, 2019 7.477 7.564 7.460 7.529 6,851,300 +0.04(+0.58%)
May 15, 2019 7.391 7.512 7.373 7.486 11,189,627 +0.10(+1.29%)
May 14, 2019 7.347 7.412 7.330 7.391 8,282,918 +0.03(+0.47%)
May 13, 2019 7.217 7.369 7.217 7.356 9,512,593 +0.06(+0.83%)
May 10, 2019 7.147 7.304 7.147 7.295 6,562,476 +0.16(+2.19%)
May 09, 2019 7.191 7.191 7.069 7.139 9,118,811 -0.02(-0.24%)
May 08, 2019 7.121 7.226 7.121 7.156 6,422,386 +0.04(+0.61%)
May 07, 2019 7.208 7.252 7.100 7.113 11,743,211 -0.14(-1.92%)
May 06, 2019 7.191 7.286 7.173 7.252 6,153,923 -0.03(-0.36%)
May 03, 2019 7.226 7.286 7.169 7.278 8,379,846 +0.06(+0.84%)
May 02, 2019 7.147 7.252 7.147 7.217 8,953,615 +0.07(+0.97%)
May 01, 2019 7.199 7.252 7.142 7.147 6,971,027 -0.03(-0.36%)
Apr 30, 2019 7.130 7.191 7.078 7.173 5,603,206 +0.06(+0.85%)
Apr 29, 2019 7.182 7.226 7.113 7.113 4,081,320 -0.10(-1.33%)
Apr 26, 2019 7.173 7.240 7.139 7.208 4,276,226 +0.07(+0.97%)
Apr 25, 2019 7.121 7.189 7.095 7.139 5,565,857 +0.01(+0.12%)
Apr 24, 2019 7.121 7.195 7.095 7.130 5,170,644 +0.06(+0.86%)
Apr 23, 2019 7.000 7.087 6.956 7.069 6,944,770 +0.10(+1.50%)
Apr 22, 2019 7.000 7.008 6.913 6.965 9,727,985 -0.04(-0.62%)
Apr 18, 2019 6.974 7.026 6.956 7.008 5,237,475 +0.06(+0.87%)
Apr 17, 2019 7.087 7.113 6.882 6.948 11,480,117 -0.11(-1.60%)
Apr 16, 2019 7.278 7.278 7.052 7.061 8,726,316 -0.17(-2.40%)
Apr 15, 2019 7.252 7.278 7.199 7.234 7,808,770 -0.02(-0.24%)
Apr 12, 2019 7.269 7.269 7.165 7.252 4,208,289 +0.02(+0.24%)
Apr 11, 2019 7.243 7.278 7.182 7.234 5,672,442 +0.00(+0.00%)
Apr 10, 2019 7.139 7.252 7.113 7.234 11,253,473 +0.14(+1.96%)
Apr 09, 2019 7.191 7.191 7.095 7.095 8,449,214 -0.10(-1.33%)
Apr 08, 2019 7.234 7.243 7.169 7.191 7,188,278 -0.03(-0.48%)
Apr 05, 2019 7.260 7.260 7.191 7.226 8,815,218 -0.02(-0.24%)
Apr 04, 2019 7.208 7.243 7.165 7.243 9,735,556 +0.02(+0.24%)
Apr 03, 2019 7.312 7.325 7.182 7.226 16,052,131 -0.09(-1.19%)
Apr 02, 2019 7.330 7.330 7.230 7.312 13,154,047 +0.02(+0.24%)
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.