$72.93 +0.97 (%) Ventas Inc - New York Stock Exchange, Inc.

Sep. 28, 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
9/27/201673.1073.2371.8671.962,736,018
9/26/201671.9773.2071.8072.862,264,755
9/23/201671.4172.5370.7472.222,726,567
9/22/201670.6071.5970.6071.441,863,098
9/21/201669.3170.2968.2970.072,337,048
9/20/201669.0369.5368.9769.242,312,886
9/19/201668.1868.7068.1168.631,718,353
9/16/201667.6468.1267.0668.046,189,641
9/15/201667.4568.1767.1467.962,762,936
9/14/201667.7968.1767.3567.622,960,826
9/13/201668.6369.0466.6967.333,828,285
9/12/201668.8470.4168.4569.842,645,248
9/9/201672.5272.5268.6368.863,924,270
9/8/201673.7673.8672.9272.983,594,203
9/7/201674.0774.3273.8274.181,612,751
9/6/201673.2474.2272.9574.082,715,142
9/2/201672.6474.4872.6273.411,779,001
9/1/201672.8172.8672.0372.331,914,300
8/31/201673.1973.1972.1772.672,949,713
8/30/201673.5273.6472.7373.261,505,156
8/29/201672.4673.7872.1973.581,487,120
8/26/201673.8974.1371.4572.141,795,832
8/25/201673.2873.9573.0673.531,174,146
8/24/201673.9874.0872.7073.181,301,181
8/23/201673.8674.4373.4573.981,887,711
8/22/201673.5373.9573.2273.431,757,731
8/19/201673.8674.2073.0573.422,137,093
8/18/201673.9774.3673.6274.181,108,825
8/17/201673.2074.1972.6174.131,580,733
8/16/201673.6573.9072.7773.001,227,591
8/15/201674.4974.6773.8973.971,202,088
8/12/201674.1075.1674.0074.431,381,150
8/11/201674.3674.4573.3073.951,561,906
8/10/201673.9174.8973.7374.491,652,320
8/9/201672.7073.8872.0173.731,850,968
8/8/201672.7073.0171.9672.642,130,139
8/5/201673.8973.8972.6472.732,245,739
8/4/201673.8073.8873.4273.781,099,513
8/3/201674.3574.3873.3573.711,981,932
8/2/201676.0776.3374.3174.452,690,089
8/1/201675.8576.5775.8276.561,722,390
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center