$73.40 -0.26 (%) Ventas Inc - NYSE

Mar. 31, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTR historical data

Date Open High Low Close Volume
3/30/201572.4373.7372.4273.651,958,189
3/27/201571.7872.4971.6972.322,091,276
3/26/201571.5972.4071.4171.663,023,451
3/25/201573.3973.7371.9972.002,834,663
3/24/201573.8774.3773.3873.382,754,134
3/23/201573.8374.9773.6174.062,275,993
3/20/201572.3874.0771.8573.735,576,383
3/19/201571.2172.4271.1771.862,782,399
3/18/201570.2971.9969.8171.503,948,940
3/17/201570.6971.0070.2470.292,089,763
3/16/201570.4871.3270.4870.701,868,952
3/13/201570.2870.6669.6570.111,750,299
3/12/201569.5870.4669.5070.372,417,379
3/11/201569.5870.0069.0269.123,064,306
3/10/201569.8570.1469.5069.505,143,562
3/9/201570.3170.4569.7670.003,226,880
3/6/201571.3272.1969.4469.913,645,071
3/5/201573.5373.9472.8272.902,744,042
3/4/201573.9874.2672.8073.033,107,757
3/3/201574.3774.8573.5574.532,050,069
3/2/201574.5475.8174.4374.683,011,949
2/27/201574.1974.5473.1674.471,955,263
2/26/201574.3774.7873.4773.782,560,486
2/25/201574.5775.4874.2774.432,736,455
2/24/201575.8876.3773.8374.545,925,935
2/23/201577.5378.3476.9877.582,451,758
2/20/201576.2777.8076.2377.433,379,247
2/19/201577.4277.6176.2376.342,301,575
2/18/201577.0477.8675.6177.853,487,277
2/17/201576.7677.8876.2676.492,685,447
2/13/201577.3277.3276.0176.611,772,330
2/12/201576.4977.2376.0177.021,912,426
2/11/201576.9077.5776.0076.492,590,931
2/10/201575.8376.9675.0876.673,681,705
2/9/201576.1276.4375.4775.752,697,222
2/6/201579.1679.1775.5976.014,240,597
2/5/201578.6479.4778.0979.373,153,682
2/4/201579.4679.4678.1578.574,092,927
2/3/201579.8780.0178.2979.732,772,639
2/2/201579.6780.0078.0779.794,142,427
1/30/201580.6280.9779.8179.813,140,507
1/29/201580.5581.1280.0680.952,689,106
1/28/201580.8181.9380.6680.752,439,017
1/27/201580.3180.9680.1380.762,983,484
1/26/201580.4180.6579.6380.653,254,444
1/23/201580.4180.6879.8580.434,701,749
1/22/201578.6680.0678.6580.063,156,399
1/21/201578.6378.6777.9178.343,032,274
1/20/201578.2479.8278.1578.814,469,545
1/16/201577.7478.4177.5078.008,465,687
1/15/201577.8078.1276.8777.714,257,087
1/14/201577.1078.0076.7677.622,636,425
1/13/201577.0077.7576.5477.232,668,244
1/12/201576.4577.0676.0576.941,803,380
1/9/201576.0776.6175.0976.062,180,217
1/8/201576.8676.8675.3276.073,676,131
1/7/201575.3976.7174.8076.442,984,293
1/6/201573.9775.6673.9775.324,307,246
1/5/201572.6873.9072.4673.682,795,428
1/2/201571.8973.7371.8973.311,987,891
12/31/201473.1873.3871.6471.701,474,524
12/30/201472.8073.4172.6972.891,782,243
12/29/201472.4972.9572.3272.751,539,154
12/26/201472.0572.5971.7872.371,111,601
12/24/201472.6873.0171.7371.731,479,839
12/23/201473.7073.8172.5472.622,473,084
12/22/201471.8873.5671.8673.522,638,140
12/19/201472.1472.4471.3471.894,105,088
12/18/201473.2273.2271.0471.853,482,272
12/17/201472.3173.6271.9873.252,457,029
12/16/201472.9473.0171.9471.993,361,406
12/15/201474.4474.7472.3872.723,276,927
12/12/201473.5375.1673.5374.443,812,052
12/11/201473.1574.0173.1573.673,230,283
12/10/201472.1673.5772.0073.073,041,024
12/9/201471.3372.4371.2072.382,363,933
12/8/201471.2372.2271.1371.671,826,715
12/5/201472.0272.0270.4171.062,620,284
12/4/201472.3472.7172.0672.561,836,887
12/3/201472.4472.5171.9672.342,018,130
12/2/201471.7972.6471.3772.483,390,389
12/1/201471.3672.6571.1672.422,183,238
11/28/201471.2872.1770.9671.551,188,576
11/26/201470.2971.0670.1471.002,551,143
11/25/201469.9170.4069.5770.292,805,457
11/24/201469.7569.9369.3569.731,774,069
11/21/201469.1269.7368.6469.722,525,564
11/20/201468.4368.6768.0168.651,686,348
11/19/201469.0369.1468.4468.521,238,842
11/18/201468.8569.2468.4569.031,090,177
11/17/201468.4769.0468.4268.801,239,470
11/14/201469.1769.4468.2668.662,432,758
11/13/201468.5869.5168.3869.511,929,428
11/12/201468.7168.7167.8668.351,352,546
11/11/201468.6668.7468.0268.521,009,178
11/10/201468.1268.7168.0168.611,673,824
11/7/201467.8968.5467.6168.262,191,523
11/6/201468.9569.2467.7967.862,243,420
11/5/201469.1169.2168.4469.111,582,915
11/4/201468.5169.1468.5169.131,480,700
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center