$56.32 -0.05 (%) Ventas Inc - NYSE

Feb. 5, 2016 | 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
2/5/201656.3656.6955.6856.322,748,217
2/4/201655.7956.5955.1756.371,645,546
2/3/201655.1156.4354.7056.002,715,436
2/2/201655.3255.4854.3354.762,921,683
2/1/201654.8655.9554.4355.482,198,419
1/29/201654.4555.9854.0755.324,209,351
1/28/201654.0954.7353.5553.792,441,332
1/27/201655.6655.9553.5953.792,824,077
1/26/201655.0356.1255.0355.942,386,315
1/25/201655.5055.8854.8254.982,744,279
1/22/201654.7856.3554.4355.503,808,712
1/21/201653.2354.6352.6054.002,731,611
1/20/201655.2155.3951.5152.925,098,100
1/19/201655.1155.9954.9955.632,556,721
1/15/201653.8354.7953.6054.692,527,421
1/14/201654.3755.0754.0754.642,795,413
1/13/201656.0756.6754.4554.542,917,097
1/12/201656.7956.7955.4255.892,178,474
1/11/201656.4856.9756.4256.583,296,076
1/8/201656.3856.8456.0156.263,097,679
1/7/201656.6357.0856.0156.212,580,462
1/6/201657.6757.7856.7357.212,960,255
1/5/201656.8058.0356.6657.742,014,307
1/4/201656.0056.8055.5156.742,820,856
12/31/201556.6556.9556.2656.432,056,231
12/30/201556.4956.9156.3656.631,329,877
12/29/201556.1256.7156.0156.511,481,391
12/28/201555.6056.0155.3055.861,414,020
12/24/201555.4355.6055.1355.52755,719
12/23/201554.6355.4654.5055.401,694,092
12/22/201554.2154.9054.0754.471,741,533
12/21/201554.3754.7553.7354.041,986,459
12/18/201554.6154.6153.6453.924,255,731
12/17/201555.0055.1954.5654.812,083,569
12/16/201554.7155.8454.3655.723,827,573
12/15/201554.6754.9854.4654.482,877,899
12/14/201554.2454.6553.9154.432,980,676
12/11/201553.4554.4053.3054.384,076,228
12/10/201554.0054.1753.4353.632,529,193
12/9/201553.6554.3053.2353.821,752,094
12/8/201553.9854.3253.3554.022,647,413
12/7/201553.2153.9152.9053.822,847,614
12/4/201552.3353.3752.3353.203,073,167
12/3/201553.0253.1951.7952.083,449,589
12/2/201553.8054.1552.8552.923,263,658
12/1/201553.6854.3353.6353.963,773,255
11/30/201553.7654.3053.1653.345,118,529
11/27/201553.1053.8553.0153.671,136,811
11/25/201552.7953.1352.7453.001,358,366
11/24/201553.1553.4052.4952.792,571,885
11/23/201552.7253.5552.6653.363,447,088
11/20/201551.8552.7951.6752.743,128,345
11/19/201551.2351.8050.9651.592,217,294
11/18/201550.4151.1850.2051.102,585,481
11/17/201550.3950.7149.9650.062,203,682
11/16/201549.6950.6049.6250.522,154,375
11/13/201550.4150.5649.6449.682,544,013
11/12/201549.7950.2349.5449.992,476,002
11/11/201550.2250.4049.6849.882,277,195
11/10/201549.7750.5849.5450.153,467,954
11/9/201550.8351.0049.3149.774,156,701
11/6/201553.4253.4250.5050.826,970,859
11/5/201553.2754.2053.2454.192,619,602
11/4/201553.6353.8753.2453.443,076,368
11/3/201554.2854.4453.3253.612,459,101
11/2/201553.7654.5053.5054.492,437,862
10/30/201554.9355.0953.6053.723,620,297
10/29/201554.6654.9954.0954.882,552,023
10/28/201555.2555.3753.8454.923,348,305
10/27/201555.0055.1854.3055.152,613,373
10/26/201554.4455.3253.8455.083,898,758
10/23/201558.6058.6054.8855.134,255,636
10/22/201558.4158.7357.8758.382,273,420
10/21/201558.0958.5957.7058.281,932,112
10/20/201557.8158.0957.4257.731,798,125
10/19/201556.9758.0556.8858.031,955,405
10/16/201556.1757.1356.1656.972,636,856
10/15/201556.0856.3455.4655.992,727,158
10/14/201557.1258.1255.8055.932,421,259
10/13/201557.2057.5856.9156.991,687,484
10/12/201557.5758.0557.3957.551,522,690
10/9/201557.7557.9657.2957.651,881,722
10/8/201557.5957.9457.0257.842,264,058
10/7/201557.1657.5856.9557.572,523,700
10/6/201557.1457.6356.8457.061,678,598
10/5/201556.5557.3856.1557.322,044,917
10/2/201555.0956.0655.0956.062,585,319
10/1/201556.3156.4055.4055.763,397,944
9/30/201556.2356.4855.7356.063,019,367
9/29/201555.3355.9454.7555.882,475,591
9/28/201556.7057.2055.0655.382,909,250
9/25/201556.8157.3856.4756.922,452,829
9/24/201556.8557.2256.2956.572,764,934
9/23/201556.6957.2256.2356.871,846,150
9/22/201556.4656.8555.7456.622,965,920
9/21/201556.3756.9756.2056.772,110,789
9/18/201554.6657.0554.6656.154,883,415
9/17/201554.5556.4454.3455.453,014,204
9/16/201553.8355.0653.7654.582,343,549
9/15/201553.0353.8752.6153.822,823,089
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center