VENTAS $82.30

up +0.63


20/5/2013 04:20 PM  |  NYSE : VTR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

VTR historical data

Date Open High Low Close Volume
5/17/2013 81.38 82.21 81.03 81.67 15241
5/16/2013 81.44 81.66 80.92 81.23 16331
5/15/2013 80.41 81.80 80.08 81.80 18426
5/14/2013 80.07 80.57 79.90 80.53 9692
5/13/2013 79.32 79.99 79.18 79.88 11100
5/10/2013 79.07 79.27 78.53 79.27 14334
5/9/2013 79.61 79.61 78.44 78.70 18399
5/8/2013 80.35 80.35 79.34 79.66 18457
5/7/2013 80.38 80.83 79.79 80.65 14013
5/6/2013 79.86 80.58 79.78 80.37 14953
5/3/2013 80.71 80.82 79.93 79.98 16366
5/2/2013 79.98 80.40 79.40 80.26 12402
5/1/2013 79.67 80.55 79.30 79.45 14571
4/30/2013 78.99 79.64 78.85 79.63 11218
4/29/2013 78.75 79.09 78.26 79.00 7993
4/26/2013 78.59 79.37 77.89 78.41 11653
4/25/2013 79.27 79.54 78.42 78.60 13745
4/24/2013 79.09 79.56 78.70 79.21 10824
4/23/2013 79.53 79.60 78.74 79.39 11809
4/22/2013 79.20 79.26 78.44 79.12 10755
4/19/2013 78.07 79.10 77.41 79.05 16996
4/18/2013 77.63 77.93 77.00 77.72 17882
4/17/2013 77.29 77.93 76.44 77.53 24448
4/16/2013 76.19 77.80 75.44 77.77 22038
4/15/2013 76.70 77.88 76.50 76.63 29534
4/12/2013 76.18 77.18 75.97 77.18 12006
4/11/2013 76.28 76.85 76.06 76.31 11552
4/10/2013 75.74 76.33 75.45 76.15 14731
4/9/2013 75.55 75.77 75.01 75.53 11692
4/8/2013 74.93 75.66 74.59 75.55 10047
4/5/2013 73.90 74.80 73.85 74.74 12911
4/4/2013 73.70 74.77 73.64 74.65 12892
4/3/2013 74.21 74.41 73.39 73.53 10166
4/2/2013 73.87 74.29 73.67 74.02 11193
4/1/2013 73.20 73.50 72.84 73.50 10000
3/28/2013 72.24 73.22 71.92 73.20 19950
3/27/2013 71.69 72.15 71.57 72.11 9925
3/26/2013 71.45 72.20 71.33 71.99 9762
3/25/2013 71.21 71.64 71.02 71.26 11853
3/22/2013 70.26 71.05 70.22 70.98 9731
3/21/2013 70.27 70.72 70.07 70.25 12340
3/20/2013 70.20 70.49 69.94 70.13 12922
3/19/2013 70.14 70.32 69.69 69.89 10780
3/18/2013 70.18 70.46 69.95 70.21 15817
3/15/2013 70.14 70.80 69.81 70.69 22144
3/14/2013 70.45 71.02 70.35 70.52 11050
3/13/2013 70.51 70.73 70.06 70.30 9949
3/12/2013 70.80 70.90 70.21 70.46 10605
3/11/2013 70.43 70.60 70.11 70.60 9320
3/8/2013 71.00 71.00 69.81 70.34 16867
3/7/2013 70.85 71.33 70.76 70.84 15564
3/6/2013 71.74 71.74 70.63 70.90 11605
3/5/2013 71.95 72.10 71.42 71.81 14130
3/4/2013 71.13 72.10 70.96 71.61 15238
3/1/2013 70.28 71.90 70.00 71.26 18870
2/28/2013 70.33 71.13 70.29 70.78 29406
2/27/2013 69.49 70.62 69.13 70.30 11051
2/26/2013 69.16 69.71 69.07 69.55 14907
2/25/2013 70.31 70.50 68.85 68.85 13638
2/22/2013 69.66 70.20 69.59 70.13 15806
2/21/2013 69.68 70.16 69.22 69.43 16793
2/20/2013 69.25 69.82 69.19 69.58 17814
2/19/2013 69.55 69.81 68.54 69.35 17161
2/15/2013 68.29 69.51 67.63 69.47 26921
2/14/2013 68.04 68.12 67.58 67.78 14410
2/13/2013 68.27 68.43 67.84 68.11 8678
2/12/2013 67.69 68.35 67.45 68.16 11273
2/11/2013 67.41 67.86 67.33 67.70 12411
2/8/2013 66.78 67.44 66.60 67.42 12381
2/7/2013 66.75 66.88 66.36 66.66 15671
2/6/2013 66.15 66.67 66.05 66.66 12084
2/5/2013 67.07 67.13 66.38 66.55 10870
2/4/2013 66.77 67.19 66.71 66.96 10929
2/1/2013 66.45 67.46 66.33 67.05 14291
1/31/2013 66.55 66.70 66.18 66.29 16104
1/30/2013 66.64 66.82 66.06 66.67 15897
1/29/2013 66.57 66.92 66.54 66.86 8360
1/28/2013 66.83 66.85 66.25 66.60 11324
1/25/2013 66.16 66.67 65.95 66.65 10768
1/24/2013 66.06 66.33 65.80 66.09 11581
1/23/2013 65.68 66.07 65.60 65.93 10838
1/22/2013 65.61 65.97 65.48 65.97 12861
1/18/2013 65.65 65.77 65.13 65.75 13337
1/17/2013 65.15 65.69 65.08 65.53 14426
1/16/2013 65.01 65.23 64.59 65.14 9367
1/15/2013 64.74 65.29 64.42 65.22 12497
1/14/2013 65.24 65.37 64.88 65.02 8108
1/11/2013 65.05 65.26 64.66 65.19 11735
1/10/2013 65.35 65.36 64.67 65.16 12205
1/9/2013 65.23 65.39 64.86 65.27 9021
1/8/2013 65.68 65.74 64.84 65.07 11789
1/7/2013 64.93 65.18 64.69 64.76 9234
1/4/2013 64.68 65.02 64.47 64.98 15465
1/3/2013 65.18 65.37 64.59 64.68 18277
1/2/2013 65.56 65.59 64.76 65.16 18777
12/31/2012 63.94 64.72 63.69 64.72 11884
12/28/2012 64.08 64.68 63.94 63.94 7307
12/27/2012 64.28 64.59 63.66 64.37 7824
12/26/2012 64.70 64.70 63.96 64.22 8090
12/24/2012 64.02 64.80 63.76 64.63 6266
Marketplace
Trading Center