Ventas Inc $64.84

up +0.63


28/7/2014 04:03 PM  |  NYSE : VTR  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTR historical data

Date Open High Low Close Volume
7/25/201464.5664.7864.1564.211,921,295
7/24/201464.6064.7664.2864.682,496,400
7/23/201464.7064.8464.1064.291,782,871
7/22/201464.7565.0864.2964.311,699,644
7/21/201464.7564.9164.3464.421,574,840
7/18/201464.5664.9364.3064.732,047,581
7/17/201464.4464.7064.1764.171,817,446
7/16/201464.3164.5163.8564.411,644,222
7/15/201463.7564.4863.7564.002,923,181
7/14/201464.3064.3663.9064.241,694,537
7/11/201464.7264.7264.0064.201,780,854
7/10/201464.3165.1764.0164.601,807,783
7/9/201464.4064.5663.8364.341,633,002
7/8/201464.3664.7964.1064.231,726,774
7/7/201463.6564.6663.5364.551,832,310
7/3/201463.9163.9263.0863.911,801,182
7/2/201463.8564.2163.3764.071,777,101
7/1/201464.1564.3863.6064.331,706,847
6/30/201464.1164.1963.4064.101,927,833
6/27/201463.7964.2663.6564.141,390,199
6/26/201463.8264.1663.7163.821,382,028
6/25/201464.1864.6063.6163.741,477,253
6/24/201464.3564.6464.2764.391,425,353
6/23/201464.4964.9764.2564.341,405,711
6/20/201464.4764.7063.9064.642,970,827
6/19/201463.3164.6263.0664.143,076,170
6/18/201462.5563.0662.1962.951,814,526
6/17/201463.1563.1562.1362.712,189,344
6/16/201463.4363.7163.1063.261,447,356
6/13/201463.5963.7462.7163.641,800,701
6/12/201463.6763.8963.0963.681,745,003
6/11/201463.8064.0563.2863.671,899,166
6/10/201464.0964.3163.5263.842,043,743
6/9/201465.3565.5564.1164.342,207,515
6/6/201465.6865.7365.0365.383,365,892
6/5/201464.3565.6864.0665.674,005,191
6/4/201464.0864.6763.8864.092,723,586
6/3/201464.8965.0564.2764.843,067,475
6/2/201464.4265.9164.0864.937,106,613
5/30/201466.4366.9766.3166.802,285,149
5/29/201466.4766.7566.2066.441,300,118
5/28/201466.8667.0265.8066.232,227,566
5/27/201467.1867.4366.9367.241,334,881
5/23/201466.4567.1066.3267.031,066,949
5/22/201466.1566.6566.0866.131,642,749
5/21/201467.3967.6166.2866.321,767,942
5/20/201467.4868.0667.2567.271,082,864
5/19/201468.2268.2267.3567.441,681,039
5/16/201467.0668.2766.7868.221,418,631
5/15/201467.1267.4466.7767.431,567,692
5/14/201466.7367.3966.3667.091,356,009
5/13/201467.0167.6166.2466.621,251,510
5/12/201467.8667.9966.6466.932,692,481
5/9/201468.4569.0967.5467.762,289,934
5/8/201467.9968.6167.7368.402,141,601
5/7/201467.1367.9567.0167.881,338,681
5/6/201466.6867.1866.4467.032,039,559
5/5/201466.2667.1066.1266.981,154,674
5/2/201466.3666.5865.9966.541,430,436
5/1/201465.9966.6565.7366.641,448,648
4/30/201465.7266.1265.3966.081,555,790
4/29/201465.8266.0165.4765.922,058,033
4/28/201464.6765.7464.3665.731,771,280
4/25/201464.5365.5063.9764.351,431,623
4/24/201464.5764.8564.0864.311,700,488
4/23/201464.6664.7364.2264.591,693,514
4/22/201464.9065.0163.8664.501,265,852
4/21/201465.1465.4764.7065.00937,056
4/17/201465.2465.4564.7165.131,854,258
4/16/201466.1266.1664.9465.431,960,257
4/15/201464.1666.3063.9966.002,602,651
4/14/201463.4564.1963.1364.182,325,659
4/11/201463.0563.8162.5863.152,517,757
4/10/201463.6064.1363.0163.131,714,845
4/9/201464.0664.1463.5663.601,688,673
4/8/201463.1664.0862.9864.011,633,800
4/7/201461.8763.4561.8763.002,164,940
4/4/201461.6462.4961.3961.991,499,892
4/3/201461.3561.5560.8261.40703,318
4/2/201461.2061.8661.0061.291,327,602
4/1/201460.6261.4260.3861.391,245,486
3/31/201460.7760.8260.0160.571,535,703
3/28/201460.1760.6360.0460.361,007,078
3/27/201459.3160.1459.0059.94943,672
3/26/201460.6360.7459.3359.381,375,291
3/25/201459.8160.2759.3360.061,063,030
3/24/201459.8359.8959.0159.401,106,988
3/21/201459.5359.6858.7959.632,264,368
3/20/201458.7859.2158.4059.121,372,464
3/19/201461.0461.1458.6558.922,093,015
3/18/201460.4860.9360.2660.891,171,290
3/17/201460.9961.1960.3460.62754,288
3/14/201460.4861.3260.4460.761,088,948
3/13/201461.3661.3660.4560.481,298,575
3/12/201461.1361.8861.0061.211,072,904
3/11/201460.5661.4360.4661.161,256,256
3/10/201460.5160.6560.0260.511,521,160
3/7/201461.8561.8760.0960.502,658,300
3/6/201462.9963.1561.8661.971,451,635
3/5/201462.9863.0862.4263.031,495,143
Trading Center