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 (%)
Aug 31, 2016 7.448 7.498 7.355 7.498 19,290,614 +0.03(+0.38%)
Aug 30, 2016 7.462 7.505 7.340 7.470 11,984,133 +0.02(+0.29%)
Aug 29, 2016 7.398 7.491 7.398 7.448 6,861,829 +0.07(+0.97%)
Aug 26, 2016 7.491 7.552 7.326 7.376 11,635,278 -0.11(-1.53%)
Aug 25, 2016 7.484 7.563 7.470 7.491 9,008,366 -0.02(-0.29%)
Aug 24, 2016 7.577 7.584 7.462 7.513 9,902,901 -0.09(-1.13%)
Aug 23, 2016 7.498 7.620 7.484 7.599 11,165,120 +0.14(+1.83%)
Aug 22, 2016 7.405 7.491 7.391 7.462 10,641,838 +0.06(+0.78%)
Aug 19, 2016 7.412 7.427 7.348 7.405 13,318,152 +0.01(+0.19%)
Aug 18, 2016 7.405 7.462 7.376 7.391 15,073,729 -0.02(-0.29%)
Aug 17, 2016 7.434 7.455 7.305 7.412 15,684,474 -0.04(-0.48%)
Aug 16, 2016 7.470 7.513 7.383 7.448 14,336,106 -0.04(-0.57%)
Aug 15, 2016 7.592 7.649 7.470 7.491 17,077,672 -0.11(-1.42%)
Aug 12, 2016 7.541 7.678 7.541 7.599 18,794,786 +0.06(+0.86%)
Aug 11, 2016 7.627 7.663 7.513 7.534 13,372,459 -0.09(-1.22%)
Aug 10, 2016 7.642 7.692 7.577 7.627 12,001,909 -0.01(-0.19%)
Aug 09, 2016 7.563 7.692 7.513 7.642 28,798,516 +0.09(+1.24%)
Aug 08, 2016 7.498 7.592 7.498 7.549 23,056,450 +0.06(+0.77%)
Aug 05, 2016 7.491 7.620 7.470 7.491 91,342,736 -0.04(-0.48%)
Aug 04, 2016 7.642 7.649 7.505 7.527 8,541,872 -0.01(-0.19%)
Aug 03, 2016 7.699 7.728 7.326 7.541 13,967,793 -0.19(-2.41%)
Aug 02, 2016 7.879 7.893 7.692 7.728 11,892,588 -0.16(-2.00%)
Aug 01, 2016 7.929 7.958 7.864 7.886 14,796,616 -0.05(-0.63%)
Jul 29, 2016 7.735 7.943 7.735 7.936 23,275,426 +0.20(+2.60%)
Jul 28, 2016 7.678 7.800 7.642 7.735 13,903,886 +0.06(+0.84%)
Jul 27, 2016 7.678 7.699 7.624 7.671 8,422,008 -0.01(-0.09%)
Jul 26, 2016 7.685 7.706 7.649 7.678 10,301,541 -0.01(-0.09%)
Jul 25, 2016 7.699 7.735 7.635 7.685 8,181,857 -0.03(-0.37%)
Jul 22, 2016 7.642 7.753 7.620 7.714 10,755,899 +0.05(+0.66%)
Jul 21, 2016 7.577 7.663 7.552 7.663 7,822,773 +0.06(+0.85%)
Jul 20, 2016 7.606 7.620 7.556 7.599 4,493,288 +0.00(+0.00%)
Jul 19, 2016 7.527 7.606 7.473 7.599 8,441,979 +0.06(+0.86%)
Jul 18, 2016 7.462 7.534 7.441 7.534 9,377,181 +0.09(+1.16%)
Jul 15, 2016 7.412 7.462 7.340 7.448 8,823,172 +0.04(+0.48%)
Jul 14, 2016 7.462 7.462 7.333 7.412 12,889,997 -0.04(-0.58%)
Jul 13, 2016 7.427 7.462 7.394 7.455 7,883,151 +0.04(+0.48%)
Jul 12, 2016 7.448 7.484 7.383 7.419 10,199,392 -0.04(-0.48%)
Jul 11, 2016 7.391 7.477 7.348 7.455 6,666,220 +0.06(+0.87%)
Jul 08, 2016 7.376 7.427 7.319 7.391 10,767,432 +0.05(+0.68%)
Jul 07, 2016 7.391 7.391 7.240 7.340 8,779,525 -0.06(-0.78%)
Jul 06, 2016 7.398 7.441 7.319 7.398 9,409,814 -0.03(-0.39%)
Jul 05, 2016 7.283 7.427 7.276 7.427 12,638,098 +0.13(+1.77%)
Jul 01, 2016 7.262 7.297 7.297 7.297 9,485,443 +0.02(+0.30%)
Jun 30, 2016 7.154 7.276 7.111 7.276 13,912,097 +0.11(+1.50%)
Jun 29, 2016 7.068 7.175 7.039 7.168 14,114,618 +0.13(+1.83%)
Jun 28, 2016 6.982 7.039 6.931 7.039 7,752,943 +0.12(+1.74%)
Jun 27, 2016 6.884 6.947 6.855 6.919 8,596,346 -0.01(-0.10%)
Jun 24, 2016 6.841 7.039 6.827 6.926 9,079,865 -0.01(-0.20%)
Jun 23, 2016 6.961 7.004 6.905 6.940 8,213,270 +0.01(+0.20%)
Jun 22, 2016 6.961 6.997 6.912 6.926 5,153,377 -0.03(-0.41%)
Jun 21, 2016 6.926 6.975 6.905 6.954 4,236,572 +0.04(+0.51%)
Jun 20, 2016 6.968 7.032 6.919 6.919 6,411,014 -0.01(-0.20%)
Jun 17, 2016 6.940 6.947 6.862 6.933 12,661,831 -0.01(-0.10%)
Jun 16, 2016 6.869 6.947 6.852 6.940 6,732,274 +0.06(+0.82%)
Jun 15, 2016 6.869 6.919 6.848 6.884 7,644,508 +0.02(+0.31%)
Jun 14, 2016 6.898 6.919 6.841 6.862 9,774,579 -0.04(-0.51%)
Jun 13, 2016 6.940 6.975 6.898 6.898 6,654,771 -0.04(-0.61%)
Jun 10, 2016 6.933 6.961 6.915 6.940 5,478,489 -0.05(-0.71%)
Jun 09, 2016 6.968 7.004 6.933 6.990 5,015,188 +0.01(+0.10%)
Jun 08, 2016 6.891 6.983 6.879 6.983 6,286,760 +0.07(+1.02%)
Jun 07, 2016 6.919 6.968 6.891 6.912 5,130,743 +0.01(+0.21%)
Jun 06, 2016 6.940 6.961 6.869 6.898 5,009,590 -0.04(-0.51%)
Jun 03, 2016 6.820 6.986 6.820 6.933 6,010,715 +0.09(+1.34%)
Jun 02, 2016 6.848 6.884 6.820 6.841 6,508,287 -0.01(-0.10%)
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.