$67.09 +0.73 (%) Ventas Inc - NYSE

Jul. 31, 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
7/31/201566.8367.7266.8367.092,210,363
7/30/201566.5766.8866.0566.361,964,900
7/29/201566.1566.8165.7066.641,756,116
7/28/201566.1966.7966.0466.232,255,682
7/27/201565.4466.7565.4466.082,383,359
7/24/201563.9765.7563.6665.392,764,842
7/23/201564.2764.4663.1863.652,164,315
7/22/201563.9464.5763.8664.281,817,803
7/21/201564.1564.3963.9263.942,589,570
7/20/201564.2764.3563.8964.311,698,275
7/17/201564.4164.7164.0664.441,711,567
7/16/201564.4464.7864.1464.592,112,812
7/15/201564.2964.7164.0964.302,192,232
7/14/201564.6064.8664.2064.251,557,867
7/13/201565.1165.4464.1764.592,357,942
7/10/201564.2965.0363.7764.551,872,570
7/9/201564.6365.0063.9764.092,657,907
7/8/201563.9164.5863.8564.132,830,190
7/7/201563.4164.6563.2764.394,567,204
7/6/201562.6163.0162.2462.833,478,501
7/2/201562.8863.7962.7662.952,393,316
7/1/201562.2462.6261.8062.612,555,150
6/30/201562.7462.8462.0062.091,686,647
6/29/201563.0163.5362.3462.382,630,728
6/26/201561.7663.1461.6462.795,276,056
6/25/201562.9163.0061.6261.824,125,758
6/24/201563.6263.8162.9162.951,810,468
6/23/201563.9864.2063.1263.581,721,619
6/22/201565.3665.5064.1164.202,253,502
6/19/201565.0365.5064.5265.193,408,549
6/18/201564.5865.6464.5365.122,046,303
6/17/201564.1564.6363.4964.401,781,505
6/16/201563.5864.4863.4764.182,072,195
6/15/201564.0464.3963.5663.561,576,912
6/12/201564.0764.3263.7063.971,437,133
6/11/201564.0564.3363.8764.072,213,354
6/10/201563.1864.3663.1863.711,557,317
6/9/201563.8163.8363.1763.231,658,032
6/8/201563.6064.2663.2563.952,419,656
6/5/201564.1064.4162.7963.564,843,958
6/4/201564.7665.1964.1464.922,542,249
6/3/201565.9666.0064.7064.802,583,289
6/2/201567.0967.3266.4366.702,520,133
6/1/201566.5967.4666.5567.142,184,155
5/29/201567.1567.6866.1666.523,205,839
5/28/201567.9567.9566.9467.133,830,836
5/27/201567.9668.3667.7067.831,718,415
5/26/201568.2468.2967.5067.721,218,460
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!