Indicators

Ventas Inc (NY: VTR )

48.91 +0.20 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	36.30	36.30	35.01	35.71	3,699,957	-0.52(-1.45%)
Apr 28, 2011	35.97	36.44	35.96	36.23	1,976,421	+0.20(+0.55%)
Apr 27, 2011	35.93	36.07	35.70	36.04	1,536,885	+0.13(+0.37%)
Apr 26, 2011	35.58	36.01	35.58	35.90	2,146,737	+0.36(+1.01%)
Apr 25, 2011	35.43	35.73	35.30	35.54	1,157,773	+0.04(+0.13%)
Apr 21, 2011	35.80	35.80	35.37	35.50	1,537,734	-0.15(-0.43%)
Apr 20, 2011	35.59	35.68	35.26	35.65	1,699,269	+0.45(+1.29%)
Apr 19, 2011	35.22	35.45	35.11	35.20	1,816,505	+0.04(+0.11%)
Apr 18, 2011	35.11	35.31	34.98	35.16	1,549,378	-0.41(-1.15%)
Apr 15, 2011	35.03	35.82	35.03	35.57	2,809,863	+0.52(+1.48%)
Apr 14, 2011	34.62	35.12	34.51	35.05	3,083,217	+0.33(+0.94%)
Apr 13, 2011	34.81	34.99	34.72	34.73	3,460,942	-0.06(-0.17%)
Apr 12, 2011	34.27	34.94	34.27	34.78	3,099,150	+0.34(+1.00%)
Apr 11, 2011	34.22	34.64	34.22	34.44	1,796,743	+0.25(+0.73%)
Apr 08, 2011	34.66	34.70	34.14	34.19	1,693,637	-0.09(-0.26%)
Apr 07, 2011	34.45	34.48	34.04	34.28	1,713,260	-0.24(-0.68%)
Apr 06, 2011	34.85	34.87	34.43	34.52	1,508,461	-0.23(-0.66%)
Apr 05, 2011	34.67	34.90	34.57	34.75	1,327,751	+0.05(+0.15%)
Apr 04, 2011	34.64	34.84	34.59	34.69	1,265,360	+0.14(+0.41%)

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.