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 (%)
May 31, 2018 5.796 5.809 5.748 5.780 20,545,604 +0.01(+0.14%)
May 30, 2018 5.764 5.833 5.740 5.772 8,596,829 +0.02(+0.42%)
May 29, 2018 5.716 5.796 5.683 5.748 8,494,448 +0.02(+0.42%)
May 25, 2018 5.724 5.724 5.724 0 +0.06(+1.00%)
May 24, 2018 5.708 5.732 5.627 5.667 6,241,314 -0.02(-0.28%)
May 23, 2018 5.651 5.740 5.635 5.683 5,742,095 +0.06(+1.15%)
May 22, 2018 5.595 5.651 5.554 5.619 8,029,958 +0.02(+0.43%)
May 21, 2018 5.514 5.619 5.474 5.595 5,987,666 +0.06(+1.02%)
May 18, 2018 5.570 5.583 5.498 5.538 4,873,912 -0.02(-0.29%)
May 17, 2018 5.595 5.611 5.538 5.554 7,486,966 -0.03(-0.58%)
May 16, 2018 5.700 5.716 5.579 5.587 12,234,762 -0.06(-1.00%)
May 15, 2018 5.659 5.683 5.607 5.643 33,390,996 -0.06(-1.13%)
May 14, 2018 5.708 5.724 5.663 5.708 10,270,062 +0.01(+0.14%)
May 11, 2018 5.756 5.768 5.667 5.700 7,173,301 -0.04(-0.70%)
May 10, 2018 5.683 5.762 5.651 5.740 9,660,142 +0.10(+1.72%)
May 09, 2018 5.579 5.683 5.562 5.643 19,537,702 +0.06(+1.16%)
May 08, 2018 5.635 5.651 5.579 5.579 10,538,693 -0.06(-1.14%)
May 07, 2018 5.619 5.651 5.587 5.643 9,115,581 +0.04(+0.72%)
May 04, 2018 5.562 5.659 5.506 5.603 13,374,360 +0.07(+1.31%)
May 03, 2018 5.490 5.546 5.457 5.530 11,489,349 +0.03(+0.59%)
May 02, 2018 5.490 5.566 5.453 5.498 12,787,154 +0.00(+0.00%)
May 01, 2018 5.490 5.522 5.401 5.498 8,315,232 +0.01(+0.15%)
Apr 30, 2018 5.546 5.579 5.474 5.490 7,699,875 -0.06(-1.02%)
Apr 27, 2018 5.457 5.562 5.447 5.546 7,366,058 +0.10(+1.78%)
Apr 26, 2018 5.409 5.482 5.385 5.449 7,711,946 +0.07(+1.35%)
Apr 25, 2018 5.377 5.409 5.320 5.377 6,951,865 +0.02(+0.45%)
Apr 24, 2018 5.320 5.417 5.304 5.352 7,564,574 +0.03(+0.61%)
Apr 23, 2018 5.369 5.385 5.264 5.320 5,107,834 -0.04(-0.75%)
Apr 20, 2018 5.417 5.417 5.328 5.361 7,153,961 -0.01(-0.15%)
Apr 19, 2018 5.482 5.482 5.352 5.369 7,223,091 -0.13(-2.35%)
Apr 18, 2018 5.570 5.587 5.490 5.498 5,912,615 -0.06(-1.16%)
Apr 17, 2018 5.530 5.587 5.482 5.562 7,299,613 +0.06(+1.03%)
Apr 16, 2018 5.425 5.538 5.369 5.506 7,873,859 +0.12(+2.25%)
Apr 13, 2018 5.409 5.417 5.361 5.385 7,932,999 -0.02(-0.30%)
Apr 12, 2018 5.570 5.570 5.393 5.401 7,648,451 -0.15(-2.76%)
Apr 11, 2018 5.538 5.587 5.514 5.554 6,810,572 +0.01(+0.15%)
Apr 10, 2018 5.530 5.570 5.498 5.546 7,590,928 +0.05(+0.88%)
Apr 09, 2018 5.570 5.587 5.490 5.498 10,480,441 -0.03(-0.58%)
Apr 06, 2018 5.611 5.692 5.522 5.530 10,820,015 -0.07(-1.30%)
Apr 05, 2018 5.643 5.667 5.587 5.603 7,950,698 -0.05(-0.86%)
Apr 04, 2018 5.546 5.683 5.534 5.651 7,610,222 +0.06(+1.01%)
Apr 03, 2018 5.514 5.627 5.498 5.595 12,217,851 +0.08(+1.46%)
Apr 02, 2018 5.611 5.667 5.482 5.514 12,574,167 -0.10(-1.87%)
Mar 29, 2018 5.619 5.619 5.619 0 +0.02(+0.43%)
Mar 28, 2018 5.433 5.619 5.417 5.595 13,050,637 +0.18(+3.39%)
Mar 27, 2018 5.332 5.462 5.253 5.411 16,738,585 +0.09(+1.79%)
Mar 26, 2018 5.300 5.332 5.237 5.316 8,440,964 +0.05(+0.90%)
Mar 23, 2018 5.411 5.411 5.249 5.269 7,755,229 -0.10(-1.91%)
Mar 22, 2018 5.411 5.486 5.371 5.371 8,103,018 -0.04(-0.73%)
Mar 21, 2018 5.466 5.498 5.387 5.411 6,617,320 -0.08(-1.44%)
Mar 20, 2018 5.538 5.577 5.458 5.490 8,079,042 -0.06(-1.00%)
Mar 19, 2018 5.561 5.569 5.486 5.545 6,817,263 -0.03(-0.57%)
Mar 16, 2018 5.522 5.577 5.466 5.577 9,298,279 +0.07(+1.29%)
Mar 15, 2018 5.553 5.553 5.466 5.506 7,059,636 -0.06(-1.00%)
Mar 14, 2018 5.585 5.601 5.538 5.561 7,536,308 -0.02(-0.28%)
Mar 13, 2018 5.585 5.640 5.553 5.577 10,562,869 +0.02(+0.43%)
Mar 12, 2018 5.545 5.625 5.530 5.553 10,719,360 +0.01(+0.14%)
Mar 09, 2018 5.640 5.648 5.498 5.545 8,140,027 -0.10(-1.82%)
Mar 08, 2018 5.530 5.648 5.514 5.648 18,696,610 +0.12(+2.15%)
Mar 07, 2018 5.545 5.530 7,395,736 +0.04(+0.72%)
Mar 06, 2018 5.474 5.514 5.419 5.490 4,878,062 +0.01(+0.14%)
Mar 05, 2018 5.403 5.530 5.387 5.482 5,287,356 +0.07(+1.32%)
Mar 02, 2018 5.340 5.411 5.316 5.411 6,632,732 +0.04(+0.74%)
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.