$65.86 +0.41 (%) Ventas Inc - New York Stock Exchange, Inc.

May. 5, 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
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
3/8/201657.5457.6856.2356.452,153,519
3/7/201656.6557.4956.2657.232,181,205
3/4/201656.8757.0755.9156.753,461,455
3/3/201658.1858.1956.2756.715,490,391
3/2/201657.3658.4757.2658.412,159,741
3/1/201656.4757.5855.9857.572,101,189
2/29/201655.4756.5855.3955.672,823,287
2/26/201655.0855.9954.9955.392,114,948
2/25/201654.0555.1053.8955.082,104,101
2/24/201653.3253.9852.9753.851,662,268
2/23/201652.9954.1252.7153.412,183,493
2/22/201652.7253.2652.5052.991,590,938
2/19/201651.4352.6850.9252.192,765,905
2/18/201650.5251.9650.2951.602,126,321
2/17/201649.8250.9449.7350.482,444,697
2/16/201648.7649.8647.9449.723,817,981
2/12/201648.7549.9146.8748.435,134,563
2/11/201649.3149.5747.8548.726,501,644
2/10/201650.2451.0849.9550.004,127,622
2/9/201652.9553.0849.5450.085,726,948
2/8/201656.3256.5952.7553.714,871,722
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center