$68.28 -0.04 (%) Ventas Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTR historical data

Date Open High Low Close Volume
5/22/201568.0168.8167.4668.281,302,144
5/21/201569.0269.0767.9168.321,400,497
5/20/201569.1969.7268.8768.891,202,801
5/19/201568.8269.6568.8269.211,233,939
5/18/201569.1469.4868.9369.191,476,436
5/15/201568.5269.4968.3669.403,301,982
5/14/201567.5668.2367.4068.201,562,286
5/13/201568.3168.8066.9867.091,908,124
5/12/201567.4668.6066.5068.072,760,438
5/11/201568.7969.3667.8467.901,955,291
5/8/201569.2670.4169.0869.122,294,404
5/7/201567.3568.7767.1168.462,756,642
5/6/201568.0168.0166.6667.103,024,351
5/5/201568.6568.7767.5467.743,123,066
5/4/201569.4269.6168.6468.781,892,878
5/1/201568.8769.9668.8769.342,121,726
4/30/201570.5070.5668.5368.902,751,207
4/29/201572.0072.4970.5170.872,565,107
4/28/201572.1872.7471.6272.621,645,388
4/27/201573.0673.8072.1572.321,620,444
4/24/201574.0674.0672.5172.822,039,879
4/23/201572.5173.3572.5173.061,626,551
4/22/201572.7573.2272.5272.711,532,262
4/21/201573.1573.6872.7672.791,531,222
4/20/201572.9573.5372.6573.151,698,973
4/17/201572.8273.3672.5672.912,038,592
4/16/201572.8773.7472.3873.291,994,662
4/15/201573.8574.0573.1473.172,164,356
4/14/201573.5374.2073.5073.851,336,951
4/13/201574.0174.1273.3373.331,577,244
4/10/201574.7675.2573.7374.052,069,728
4/9/201574.9174.9373.7974.122,819,827
4/8/201575.0775.4474.6975.102,091,189
4/7/201576.7176.7574.7974.974,043,651
4/6/201575.2177.3674.9476.904,659,880
4/2/201572.9073.5572.7973.231,353,070
4/1/201573.1173.4572.4273.031,488,797
3/31/201573.9674.0072.8873.021,878,552
3/30/201572.4373.7372.4273.651,958,189
3/27/201571.7872.4971.6972.322,091,276
3/26/201571.5972.4071.4171.663,023,451
3/25/201573.3973.7371.9972.002,834,663
3/24/201573.8774.3773.3873.382,754,134
3/23/201573.8374.9773.6174.062,275,993
3/20/201572.3874.0771.8573.735,576,383
3/19/201571.2172.4271.1771.862,782,399
3/18/201570.2971.9969.8171.503,948,940
3/17/201570.6971.0070.2470.292,089,763
3/16/201570.4871.3270.4870.701,868,952
3/13/201570.2870.6669.6570.111,750,299
3/12/201569.5870.4669.5070.372,417,379
3/11/201569.5870.0069.0269.123,064,306
3/10/201569.8570.1469.5069.505,143,562
3/9/201570.3170.4569.7670.003,226,880
3/6/201571.3272.1969.4469.913,645,071
3/5/201573.5373.9472.8272.902,744,042
3/4/201573.9874.2672.8073.033,107,757
3/3/201574.3774.8573.5574.532,050,069
3/2/201574.5475.8174.4374.683,011,949
2/27/201574.1974.5473.1674.471,955,263
2/26/201574.3774.7873.4773.782,560,486
2/25/201574.5775.4874.2774.432,736,455
2/24/201575.8876.3773.8374.545,925,935
2/23/201577.5378.3476.9877.582,451,758
2/20/201576.2777.8076.2377.433,379,247
2/19/201577.4277.6176.2376.342,301,575
2/18/201577.0477.8675.6177.853,487,277
2/17/201576.7677.8876.2676.492,685,447
2/13/201577.3277.3276.0176.611,772,330
2/12/201576.4977.2376.0177.021,912,426
2/11/201576.9077.5776.0076.492,590,931
2/10/201575.8376.9675.0876.673,681,705
2/9/201576.1276.4375.4775.752,697,222
2/6/201579.1679.1775.5976.014,240,597
2/5/201578.6479.4778.0979.373,153,682
2/4/201579.4679.4678.1578.574,092,927
2/3/201579.8780.0178.2979.732,772,639
2/2/201579.6780.0078.0779.794,142,427
1/30/201580.6280.9779.8179.813,140,507
1/29/201580.5581.1280.0680.952,689,106
1/28/201580.8181.9380.6680.752,439,017
1/27/201580.3180.9680.1380.762,983,484
1/26/201580.4180.6579.6380.653,254,444
1/23/201580.4180.6879.8580.434,701,749
1/22/201578.6680.0678.6580.063,156,399
1/21/201578.6378.6777.9178.343,032,274
1/20/201578.2479.8278.1578.814,469,545
1/16/201577.7478.4177.5078.008,465,687
1/15/201577.8078.1276.8777.714,257,087
1/14/201577.1078.0076.7677.622,636,425
1/13/201577.0077.7576.5477.232,668,244
1/12/201576.4577.0676.0576.941,803,380
1/9/201576.0776.6175.0976.062,180,217
1/8/201576.8676.8675.3276.073,676,131
1/7/201575.3976.7174.8076.442,984,293
1/6/201573.9775.6673.9775.324,307,246
1/5/201572.6873.9072.4673.682,795,428
1/2/201571.8973.7371.8973.311,987,891
12/31/201473.1873.3871.6471.701,474,524
12/30/201472.8073.4172.6972.891,782,243
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center