$76.16 +1.64 (%) Ventas Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTR historical data

Date Open High Low Close Volume
7/29/201675.0976.8074.8076.163,188,764
7/28/201673.4374.8173.3874.521,718,513
7/27/201673.6373.7872.8273.541,682,213
7/26/201674.0274.3473.3673.711,314,527
7/25/201673.8874.1973.6473.981,340,899
7/22/201673.1674.2773.1673.881,296,613
7/21/201672.8473.3372.5573.311,238,729
7/20/201673.1973.1972.7273.081,105,985
7/19/201672.8373.0572.3573.051,331,276
7/18/201672.3072.6572.1072.591,264,159
7/15/201671.0772.0870.8272.001,936,511
7/14/201672.1972.1970.8070.922,577,640
7/13/201672.0472.3371.5672.172,470,470
7/12/201673.2573.3571.6371.862,793,415
7/11/201672.7173.2771.7673.202,350,859
7/8/201672.5872.9772.0072.632,635,202
7/7/201673.2373.2972.0472.152,451,969
7/6/201672.6373.3572.5773.146,947,801
7/5/201673.2373.8372.9673.811,830,656
7/1/201673.0073.5472.6973.202,144,385
6/30/201672.0472.8871.4772.822,435,065
6/29/201672.2372.7071.8772.053,524,621
6/28/201671.2672.1270.7572.082,568,582
6/27/201669.8071.0469.2471.012,565,377
6/24/201667.9170.4567.4469.775,040,746
6/23/201669.3369.6768.8068.901,666,048
6/22/201669.3069.6768.6168.972,342,453
6/21/201669.2170.0269.0469.882,115,622
6/20/201670.0070.3169.0569.121,822,279
6/17/201669.7369.8369.1869.812,240,588
6/16/201669.1369.9068.9269.881,425,203
6/15/201668.6569.7768.6369.311,814,138
6/14/201669.2069.4468.3868.612,313,163
6/13/201668.7069.4668.7069.342,666,661
6/10/201668.1268.8968.0168.581,592,409
6/9/201667.8068.4567.5868.421,573,481
6/8/201667.5267.9967.1867.821,716,259
6/7/201666.8567.9066.7067.631,553,763
6/6/201667.3067.4266.4166.771,549,264
6/3/201666.6567.5066.4267.282,839,665
6/2/201665.5866.0065.1365.991,454,364
6/1/201666.2266.8566.0666.581,646,937
5/31/201666.3166.6065.8366.331,930,093
5/27/201665.9966.8265.8866.311,238,264
5/26/201665.9066.3165.6965.991,149,993
5/25/201666.0666.2565.0666.011,278,302
5/24/201665.8566.5365.7866.012,802,226
5/23/201665.5065.7365.1765.501,654,935
5/20/201665.3065.6064.9765.292,113,449
5/19/201664.7164.9964.2864.911,994,271
5/18/201666.0966.2464.4565.382,319,112
5/17/201667.0767.1065.9366.371,622,062
5/16/201666.6367.5266.5667.231,799,817
5/13/201666.4366.8865.9166.761,926,381
5/12/201665.7366.9865.2666.721,361,940
5/11/201666.6366.6365.1165.611,954,426
5/10/201666.8866.9665.9866.902,118,986
5/9/201666.2967.0066.1566.662,605,765
5/6/201665.7066.2065.0166.102,335,276
5/5/201665.2865.8665.0565.862,601,430
5/4/201663.1665.9863.1565.453,914,137
5/3/201662.3263.4862.2063.441,837,395
5/2/201662.4663.2562.3262.621,527,990
4/29/201660.4462.2260.2662.123,009,881
4/28/201662.0362.7861.9662.261,890,519
4/27/201662.1762.7061.4262.512,225,727
4/26/201661.6162.4761.5862.191,441,949
4/25/201660.4061.3760.2861.371,575,031
4/22/201660.0160.7359.7860.492,815,730
4/21/201662.2962.3059.4359.693,800,187
4/20/201663.9363.9762.3062.371,871,638
4/19/201663.7764.3663.5163.931,424,140
4/18/201662.9063.7362.8563.731,682,207
4/15/201663.3563.3962.8263.162,779,076
4/14/201663.3663.4262.9463.211,186,712
4/13/201663.5763.6462.8463.431,192,132
4/12/201663.1563.5062.8163.261,138,850
4/11/201662.7063.1162.5862.871,424,010
4/8/201662.6762.9562.3762.441,903,347
4/7/201662.0062.6161.6562.382,305,343
4/6/201663.3463.5062.0362.083,516,135
4/5/201663.4563.6963.0563.541,456,615
4/4/201663.4463.8463.1863.581,736,053
4/1/201662.7363.3762.3963.232,293,562
3/31/201662.8163.6362.4862.963,148,584
3/30/201663.4163.4162.7862.962,050,991
3/29/201661.6963.2461.3963.222,435,617
3/28/201661.4661.9861.0261.832,134,245
3/24/201660.2761.0759.5860.962,211,600
3/23/201661.5561.6260.9961.192,204,921
3/22/201661.0761.6460.6761.552,742,394
3/21/201661.6062.2461.3361.453,280,913
3/18/201662.1862.1961.4561.854,173,454
3/17/201661.3362.1360.7162.012,391,660
3/16/201660.5661.2059.7161.082,188,318
3/15/201660.0760.9459.7560.742,647,258
3/14/201659.6860.6359.5760.533,306,925
3/11/201657.8959.8257.8159.7811,606,348
3/10/201657.3058.1856.1757.284,589,220
3/9/201656.6757.5756.5056.789,920,788
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center