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 (%)
Jul 31, 2019 8.141 8.194 7.982 8.044 10,199,909 -0.11(-1.30%)
Jul 30, 2019 8.150 8.234 8.132 8.150 10,141,518 +0.00(+0.00%)
Jul 29, 2019 8.159 8.212 8.132 8.150 13,195,676 +0.02(+0.22%)
Jul 26, 2019 8.026 8.185 7.991 8.132 12,634,770 +0.11(+1.43%)
Jul 25, 2019 8.018 8.053 7.957 8.018 9,037,364 -0.01(-0.11%)
Jul 24, 2019 7.938 8.035 7.885 8.026 8,770,190 +0.11(+1.45%)
Jul 23, 2019 7.841 7.938 7.788 7.912 7,743,376 +0.09(+1.13%)
Jul 22, 2019 7.841 7.850 7.735 7.824 6,088,510 +0.04(+0.57%)
Jul 19, 2019 7.929 7.929 7.762 7.779 10,636,059 -0.15(-1.89%)
Jul 18, 2019 7.973 7.973 7.881 7.929 9,106,476 -0.08(-0.99%)
Jul 17, 2019 8.062 8.115 7.923 8.009 11,921,435 -0.03(-0.33%)
Jul 16, 2019 8.053 8.070 7.973 8.035 9,508,691 -0.06(-0.76%)
Jul 15, 2019 8.070 8.132 8.035 8.097 9,895,200 +0.04(+0.55%)
Jul 12, 2019 8.088 8.097 8.018 8.053 8,990,968 -0.04(-0.44%)
Jul 11, 2019 8.273 8.291 8.044 8.088 12,902,710 -0.15(-1.82%)
Jul 10, 2019 8.106 8.282 8.062 8.238 14,898,548 +0.19(+2.30%)
Jul 09, 2019 8.053 8.123 8.009 8.053 6,909,350 -0.02(-0.22%)
Jul 08, 2019 8.079 8.106 8.009 8.070 5,395,250 -0.01(-0.11%)
Jul 05, 2019 8.009 8.115 7.903 8.079 6,587,844 +0.00(+0.00%)
Jul 03, 2019 8.009 8.097 7.973 8.079 5,277,100 +0.10(+1.22%)
Jul 02, 2019 7.894 7.991 7.859 7.982 11,280,237 +0.11(+1.34%)
Jul 01, 2019 7.991 7.991 7.744 7.876 11,788,384 -0.07(-0.89%)
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%)
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.