$80.75 -0.01 (%) Ventas Inc - NYSE

Jan. 28, 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
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
12/29/201472.4972.9572.3272.751,539,154
12/26/201472.0572.5971.7872.371,111,601
12/24/201472.6873.0171.7371.731,479,839
12/23/201473.7073.8172.5472.622,473,084
12/22/201471.8873.5671.8673.522,638,140
12/19/201472.1472.4471.3471.894,105,088
12/18/201473.2273.2271.0471.853,482,272
12/17/201472.3173.6271.9873.252,457,029
12/16/201472.9473.0171.9471.993,361,406
12/15/201474.4474.7472.3872.723,276,927
12/12/201473.5375.1673.5374.443,812,052
12/11/201473.1574.0173.1573.673,230,283
12/10/201472.1673.5772.0073.073,041,024
12/9/201471.3372.4371.2072.382,363,933
12/8/201471.2372.2271.1371.671,826,715
12/5/201472.0272.0270.4171.062,620,284
12/4/201472.3472.7172.0672.561,836,887
12/3/201472.4472.5171.9672.342,018,130
12/2/201471.7972.6471.3772.483,390,389
12/1/201471.3672.6571.1672.422,183,238
11/28/201471.2872.1770.9671.551,188,576
11/26/201470.2971.0670.1471.002,551,143
11/25/201469.9170.4069.5770.292,805,457
11/24/201469.7569.9369.3569.731,774,069
11/21/201469.1269.7368.6469.722,525,564
11/20/201468.4368.6768.0168.651,686,348
11/19/201469.0369.1468.4468.521,238,842
11/18/201468.8569.2468.4569.031,090,177
11/17/201468.4769.0468.4268.801,239,470
11/14/201469.1769.4468.2668.662,432,758
11/13/201468.5869.5168.3869.511,929,428
11/12/201468.7168.7167.8668.351,352,546
11/11/201468.6668.7468.0268.521,009,178
11/10/201468.1268.7168.0168.611,673,824
11/7/201467.8968.5467.6168.262,191,523
11/6/201468.9569.2467.7967.862,243,420
11/5/201469.1169.2168.4469.111,582,915
11/4/201468.5169.1468.5169.131,480,700
11/3/201468.3768.9568.1968.752,872,113
10/31/201468.4468.9667.9968.512,652,412
10/30/201467.1568.0366.2567.993,192,099
10/29/201467.3068.0366.7467.316,702,023
10/28/201467.7367.7366.9467.481,518,581
10/27/201467.2567.4366.6267.402,367,556
10/24/201467.5167.6166.6066.972,076,832
10/23/201467.8767.9267.1367.842,449,069
10/22/201467.5567.7466.8567.612,585,748
10/21/201467.3667.7566.7467.672,596,657
10/20/201466.5367.3666.3867.362,358,002
10/17/201466.5566.5965.6866.413,060,832
10/16/201465.4066.5965.4066.152,892,437
10/15/201465.6866.4265.4366.065,578,180
10/14/201466.1467.3365.8366.043,700,782
10/13/201465.6966.4365.5065.802,583,314
10/10/201465.1266.5964.8165.603,479,533
10/9/201463.7664.9463.5964.543,079,185
10/8/201462.8763.7462.7763.692,769,056
10/7/201462.7563.3062.5762.772,033,766
10/6/201462.8863.0562.5162.782,083,852
10/3/201462.7563.0062.1162.742,292,554
10/2/201462.2562.7461.9062.572,713,388
10/1/201462.0062.7161.9962.482,711,246
9/30/201462.1562.3861.6361.952,507,964
9/29/201462.0562.3861.7262.102,050,360
9/26/201461.4162.4961.3362.332,688,730
9/25/201461.1161.7161.0161.434,215,133
9/24/201460.6961.6060.6361.142,896,500
9/23/201461.0061.4060.6660.702,338,944
9/22/201461.0661.2760.8561.042,204,471
9/19/201461.3061.4460.8661.122,944,780
9/18/201461.7861.8360.7561.032,582,481
9/17/201462.0362.5361.8061.862,522,491
9/16/201461.4562.0861.4261.821,995,181
9/15/201461.4061.8561.1661.393,108,151
9/12/201463.6363.6360.9561.195,364,500
9/11/201463.8964.2563.7064.101,959,907
9/10/201463.9764.3263.4363.892,193,472
9/9/201465.2365.3864.7064.751,818,405
9/8/201465.9966.0265.2565.271,867,865
9/5/201465.9266.3265.7366.001,929,215
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center