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 (%)
Jan 31, 2020 8.870 8.929 8.779 8.861 18,678,824 -0.02(-0.20%)
Jan 30, 2020 8.815 8.906 8.779 8.879 11,953,546 +0.05(+0.62%)
Jan 29, 2020 8.897 8.924 8.802 8.824 8,484,585 -0.04(-0.41%)
Jan 28, 2020 8.797 8.915 8.770 8.861 12,915,241 +0.05(+0.62%)
Jan 27, 2020 8.734 8.824 8.716 8.806 8,021,906 +0.00(+0.00%)
Jan 24, 2020 8.852 8.870 8.773 8.806 5,664,152 -0.04(-0.41%)
Jan 23, 2020 8.770 8.852 8.693 8.843 12,949,390 +0.09(+1.04%)
Jan 22, 2020 8.815 8.861 8.706 8.752 8,950,936 -0.05(-0.52%)
Jan 21, 2020 8.688 8.834 8.688 8.797 8,954,634 +0.12(+1.36%)
Jan 17, 2020 8.643 8.725 8.620 8.679 10,199,174 +0.04(+0.42%)
Jan 16, 2020 8.634 8.688 8.588 8.643 8,538,760 +0.03(+0.32%)
Jan 15, 2020 8.588 8.670 8.579 8.616 15,175,227 +0.07(+0.85%)
Jan 14, 2020 8.498 8.543 8.443 8.543 7,324,711 +0.05(+0.53%)
Jan 13, 2020 8.416 8.552 8.380 8.498 8,779,130 +0.09(+1.08%)
Jan 10, 2020 8.371 8.443 8.325 8.407 8,696,863 +0.05(+0.65%)
Jan 09, 2020 8.380 8.389 8.262 8.352 8,516,498 -0.02(-0.22%)
Jan 08, 2020 8.343 8.389 8.298 8.371 18,222,006 +0.03(+0.33%)
Jan 07, 2020 8.271 8.352 8.189 8.343 15,929,124 +0.02(+0.22%)
Jan 06, 2020 8.307 8.371 8.280 8.325 7,336,638 +0.00(+0.00%)
Jan 03, 2020 8.153 8.343 8.125 8.325 8,040,159 +0.14(+1.66%)
Jan 02, 2020 8.425 8.425 8.098 8.189 7,826,807 -0.20(-2.38%)
Dec 31, 2019 8.271 8.389 8.262 8.389 7,282,229 +0.10(+1.20%)
Dec 30, 2019 8.262 8.307 8.234 8.289 4,423,290 -0.01(-0.14%)
Dec 27, 2019 8.238 8.300 8.211 8.300 5,822,571 +0.09(+1.09%)
Dec 26, 2019 8.202 8.255 8.162 8.211 7,181,562 +0.04(+0.44%)
Dec 24, 2019 8.148 8.229 8.139 8.175 4,106,926 +0.04(+0.55%)
Dec 23, 2019 8.264 8.291 8.130 8.130 9,626,320 -0.13(-1.52%)
Dec 20, 2019 8.247 8.264 8.188 8.255 14,544,129 +0.02(+0.22%)
Dec 19, 2019 8.202 8.238 8.139 8.238 9,254,352 +0.05(+0.66%)
Dec 18, 2019 8.166 8.247 8.148 8.184 8,162,226 +0.02(+0.22%)
Dec 17, 2019 8.273 8.300 8.139 8.166 9,435,041 -0.07(-0.87%)
Dec 16, 2019 8.175 8.273 8.130 8.238 10,609,888 +0.05(+0.66%)
Dec 13, 2019 8.184 8.211 8.068 8.184 16,452,414 -0.02(-0.22%)
Dec 12, 2019 8.443 8.479 8.175 8.202 16,769,751 -0.21(-2.55%)
Dec 11, 2019 8.560 8.604 8.399 8.416 10,502,418 -0.16(-1.88%)
Dec 10, 2019 8.622 8.676 8.577 8.577 6,676,889 -0.04(-0.42%)
Dec 09, 2019 8.640 8.649 8.577 8.613 10,394,982 -0.01(-0.10%)
Dec 06, 2019 8.613 8.658 8.595 8.622 7,551,297 +0.03(+0.31%)
Dec 05, 2019 8.542 8.640 8.524 8.595 11,827,255 +0.03(+0.31%)
Dec 04, 2019 8.569 8.649 8.515 8.569 12,651,689 -0.03(-0.31%)
Dec 03, 2019 8.542 8.640 8.524 8.595 9,565,850 +0.05(+0.63%)
Dec 02, 2019 8.703 8.721 8.533 8.542 13,037,198 -0.19(-2.15%)
Nov 29, 2019 8.747 8.819 8.721 8.729 4,010,886 -0.02(-0.20%)
Nov 27, 2019 8.694 8.792 8.609 8.747 12,570,886 +0.07(+0.82%)
Nov 26, 2019 8.649 8.703 8.604 8.676 21,683,386 +0.06(+0.73%)
Nov 25, 2019 8.640 8.703 8.604 8.613 9,421,728 -0.01(-0.10%)
Nov 22, 2019 8.676 8.694 8.524 8.622 10,099,664 -0.02(-0.21%)
Nov 21, 2019 8.712 8.756 8.640 8.640 13,930,135 -0.10(-1.13%)
Nov 20, 2019 8.649 8.765 8.640 8.738 24,942,988 +0.09(+1.03%)
Nov 19, 2019 8.640 8.721 8.604 8.649 7,706,480 +0.03(+0.31%)
Nov 18, 2019 8.586 8.729 8.569 8.622 7,428,702 +0.05(+0.63%)
Nov 15, 2019 8.479 8.573 8.416 8.569 10,192,574 +0.11(+1.27%)
Nov 14, 2019 8.470 8.488 8.399 8.461 13,913,374 +0.03(+0.32%)
Nov 13, 2019 8.461 8.497 8.408 8.434 17,893,786 +0.00(+0.00%)
Nov 12, 2019 8.434 8.551 8.363 8.434 15,264,004 +0.00(+0.00%)
Nov 11, 2019 8.399 8.470 8.399 8.434 12,112,035 +0.04(+0.43%)
Nov 08, 2019 8.336 8.416 8.318 8.399 11,254,944 +0.03(+0.32%)
Nov 07, 2019 8.354 8.425 8.309 8.372 16,777,714 +0.00(+0.00%)
Nov 06, 2019 8.533 8.586 8.309 8.372 21,722,174 -0.12(-1.37%)
Nov 05, 2019 8.721 8.756 8.443 8.488 17,390,072 -0.28(-3.16%)
Nov 04, 2019 8.756 8.783 8.685 8.765 9,598,608 -0.02(-0.20%)
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.