Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventas Inc (NY: VTR )

50.65 -0.16 (-0.31%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 1, 2024 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 (%)
May 30, 2003 8.285 8.403 8.196 8.374 1,063,757 +0.09(+1.07%)
May 29, 2003 8.480 8.551 8.166 8.285 2,326,578 -0.30(-3.45%)
May 28, 2003 8.640 8.669 8.492 8.581 718,522 -0.01(-0.14%)
May 27, 2003 8.474 8.669 8.356 8.593 772,428 +0.08(+0.90%)
May 23, 2003 8.374 8.521 8.344 8.516 894,434 +0.13(+1.55%)
May 22, 2003 8.403 8.415 8.314 8.385 573,533 +0.09(+1.14%)
May 21, 2003 8.285 8.320 8.190 8.291 647,886 +0.07(+0.79%)
May 20, 2003 8.107 8.255 8.107 8.226 362,809 +0.09(+1.09%)
May 19, 2003 8.178 8.190 8.095 8.137 578,940 -0.04(-0.51%)
May 16, 2003 8.078 8.178 8.048 8.178 1,770,619 +0.04(+0.51%)
May 15, 2003 8.291 8.320 7.841 8.137 3,981,443 -0.06(-0.72%)
May 14, 2003 8.137 8.202 8.048 8.196 770,738 +0.04(+0.51%)
May 13, 2003 7.989 8.166 7.959 8.155 694,019 +0.08(+1.03%)
May 12, 2003 8.036 8.095 8.013 8.072 380,722 -0.02(-0.29%)
May 09, 2003 7.876 8.095 7.876 8.095 397,620 +0.16(+2.01%)
May 08, 2003 7.871 7.959 7.853 7.936 604,795 -0.02(-0.22%)
May 07, 2003 7.847 8.024 7.811 7.953 638,592 +0.09(+1.20%)
May 06, 2003 7.764 7.930 7.752 7.859 514,895 +0.01(+0.15%)
May 05, 2003 7.746 7.900 7.723 7.847 390,861 +0.10(+1.30%)
May 02, 2003 7.693 7.841 7.675 7.746 615,441 +0.08(+1.00%)
May 01, 2003 7.663 7.693 7.521 7.669 999,712 -0.02(-0.31%)
Apr 30, 2003 7.575 7.740 7.575 7.693 580,292 +0.15(+1.96%)
Apr 29, 2003 7.575 7.729 7.545 7.545 621,862 -0.06(-0.78%)
Apr 28, 2003 7.752 7.782 7.604 7.604 914,206 -0.09(-1.15%)
Apr 25, 2003 7.752 7.776 7.640 7.693 597,529 -0.06(-0.76%)
Apr 24, 2003 7.723 7.841 7.711 7.752 969,801 +0.04(+0.54%)
Apr 23, 2003 7.723 7.723 7.628 7.711 2,206,599 -0.01(-0.15%)
Apr 22, 2003 7.592 7.723 7.551 7.723 827,516 +0.10(+1.32%)
Apr 21, 2003 7.634 7.681 7.486 7.622 443,415 +0.12(+1.58%)
Apr 17, 2003 7.521 7.598 7.474 7.504 1,081,838 +0.04(+0.56%)
Apr 16, 2003 7.415 7.498 7.308 7.462 757,557 +0.08(+1.04%)
Apr 15, 2003 7.391 7.427 7.267 7.385 1,183,905 +0.05(+0.73%)
Apr 14, 2003 7.273 7.338 7.267 7.332 239,619 +0.09(+1.23%)
Apr 11, 2003 7.356 7.356 7.107 7.243 559,676 -0.05(-0.73%)
Apr 10, 2003 7.190 7.338 7.190 7.297 433,614 +0.08(+1.07%)
Apr 09, 2003 7.149 7.220 7.113 7.220 517,599 +0.07(+0.91%)
Apr 08, 2003 7.101 7.178 7.095 7.154 1,222,602 +0.02(+0.33%)
Apr 07, 2003 7.030 7.160 7.024 7.131 324,450 +0.15(+2.12%)
Apr 04, 2003 7.072 7.078 6.983 6.983 758,740 -0.04(-0.59%)
Apr 03, 2003 7.095 7.095 7.024 7.024 249,759 -0.07(-1.00%)
Apr 02, 2003 7.012 7.101 6.959 7.095 1,328,386 +0.12(+1.78%)
Apr 01, 2003 6.924 6.977 6.906 6.971 654,645 +0.11(+1.55%)
Mar 31, 2003 6.983 7.007 6.817 6.865 1,001,064 -0.06(-0.85%)
Mar 28, 2003 6.983 7.042 6.912 6.924 347,263 -0.06(-0.85%)
Mar 27, 2003 7.042 7.066 6.894 6.983 221,538 -0.06(-0.84%)
Mar 26, 2003 6.776 7.072 6.776 7.042 887,675 +0.27(+3.93%)
Mar 25, 2003 6.805 6.823 6.728 6.776 1,724,317 -0.27(-3.78%)
Mar 24, 2003 7.101 7.101 6.983 7.042 505,939 -0.11(-1.57%)
Mar 21, 2003 7.101 7.154 7.072 7.154 168,984 +0.05(+0.75%)
Mar 20, 2003 7.101 7.131 7.030 7.101 465,552 -0.05(-0.74%)
Mar 19, 2003 7.095 7.154 7.042 7.154 244,351 +0.07(+1.00%)
Mar 18, 2003 7.208 7.208 6.989 7.083 303,665 -0.04(-0.50%)
Mar 17, 2003 6.924 7.131 6.924 7.119 382,073 +0.20(+2.82%)
Mar 14, 2003 7.101 7.101 6.894 6.924 372,441 -0.14(-1.93%)
Mar 13, 2003 7.072 7.072 6.888 7.060 602,091 +0.05(+0.68%)
Mar 12, 2003 7.001 7.083 6.983 7.012 210,216 -0.05(-0.67%)
Mar 11, 2003 7.042 7.131 7.030 7.060 443,753 +0.02(+0.25%)
Mar 10, 2003 7.149 7.149 7.030 7.042 400,155 -0.07(-0.92%)
Mar 07, 2003 7.001 7.160 7.001 7.107 393,564 +0.04(+0.59%)
Mar 06, 2003 7.243 7.243 7.042 7.066 202,274 -0.17(-2.29%)
Mar 05, 2003 7.220 7.243 7.160 7.231 394,409 +0.01(+0.16%)
Mar 04, 2003 7.131 7.220 7.107 7.220 265,305 +0.07(+0.99%)
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.