$62.46 -0.15 (%) Ventas Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201662.7563.9062.3162.462,130,767
12/8/201661.9862.8561.7562.612,103,459
12/7/201660.2162.2360.1962.202,589,929
12/6/201659.8460.3059.4760.011,395,117
12/5/201659.3759.8558.7559.711,676,938
12/2/201658.8260.3558.5759.362,455,074
12/1/201659.8659.9257.9758.382,401,061
11/30/201660.4360.7359.5960.424,407,531
11/29/201660.6161.6760.3661.071,940,484
11/28/201660.1560.8959.9660.402,114,836
11/25/201660.1960.7860.0460.24826,974
11/23/201660.2860.2859.1859.951,687,427
11/22/201659.6260.6659.3560.561,907,002
11/21/201659.9060.2859.1859.342,150,646
11/18/201659.8160.2759.3159.902,096,384
11/17/201660.6661.1059.2059.571,967,595
11/16/201660.8361.3760.4060.582,218,822
11/15/201661.2962.0860.2860.792,495,391
11/14/201658.5661.3757.9561.034,141,011
11/11/201658.3259.6058.0158.752,989,426
11/10/201660.3860.3856.2057.866,090,077
11/9/201661.8662.0059.0060.524,019,572
11/8/201662.5063.3261.3363.093,743,446
11/7/201664.0864.4063.2764.332,166,911
11/4/201662.0863.6661.6663.423,072,220
11/3/201663.2463.2461.5461.842,655,904
11/2/201665.1165.1163.2363.243,593,420
11/1/201667.5867.5864.9365.143,023,887
10/31/201667.0567.9766.6667.751,800,686
10/28/201666.9267.5866.4666.801,215,554
10/27/201667.7868.0165.9566.401,699,762
10/26/201668.3668.5267.3768.021,313,226
10/25/201668.8468.9968.3068.801,145,196
10/24/201668.7069.3868.0668.861,029,231
10/21/201668.3068.5968.0068.36920,506
10/20/201668.9868.9868.2868.691,161,550
10/19/201667.6868.1067.3967.951,200,689
10/18/201667.4067.9967.1867.661,369,849
10/17/201666.9867.4866.7166.881,331,478
10/14/201666.4567.3265.8066.711,652,006
10/13/201666.1367.4266.0166.723,147,604
10/12/201666.4066.8166.3166.502,589,453
10/11/201666.6567.1566.1266.311,590,055
10/10/201666.9767.5766.6466.761,349,096
10/7/201667.4568.3666.8266.951,910,441
10/6/201667.4368.0566.3666.992,117,926
10/5/201668.4368.7766.8567.433,169,929
10/4/201669.1669.1667.5568.142,449,154
10/3/201670.1770.4068.8969.192,157,851
9/30/201672.4172.9870.5970.632,539,974
9/29/201672.4172.6171.2971.911,962,820
9/28/201672.2573.0371.8772.931,943,255
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center