$61.12 +0.09 (%) Ventas Inc - NYSE

Sep. 19, 2014 | 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
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
9/16/201461.4562.0861.4261.821,963,534
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
9/4/201465.9566.2665.6065.931,563,007
9/3/201465.7466.0965.4966.041,847,291
9/2/201465.8165.8965.2165.411,364,603
8/29/201465.8965.9965.6265.781,362,666
8/28/201465.3365.8965.2765.831,487,833
8/27/201465.4765.6965.1865.54948,052
8/26/201465.4565.7765.2365.251,813,735
8/25/201465.7865.7865.2565.441,061,104
8/22/201465.8666.0865.5465.601,298,098
8/21/201465.9266.2965.8265.881,233,266
8/20/201465.3465.9764.9865.901,527,063
8/19/201465.6365.9265.4465.601,457,224
8/18/201465.2265.5165.1265.491,442,077
8/15/201465.0665.3964.7664.931,477,051
8/14/201464.9965.3064.7865.051,667,232
8/13/201463.5964.9263.4464.801,941,479
8/12/201463.6863.9062.9463.231,805,176
8/11/201463.5663.8263.2463.661,831,259
8/8/201462.8363.4862.5863.442,028,507
8/7/201462.8263.0262.4462.841,581,934
8/6/201463.0763.3562.5162.791,464,275
8/5/201463.7264.1062.8963.061,468,064
8/4/201463.7064.1963.2964.031,531,781
8/1/201463.5564.3863.1463.663,376,496
7/31/201463.7064.2863.4863.502,924,209
7/30/201464.4264.8763.8163.862,293,995
7/29/201464.7164.9864.3064.491,528,887
7/28/201464.2265.0064.2264.841,495,161
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center