Ventas, Inc. Historical Stock Prices

VTR 
$65.11
*  
0.02
 negative 
0.03%
Get VTR Alerts
*Delayed - data as of Apr. 21, 2014 11:16 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    VTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:16  65.16  65.4685  64.835  65.11 243,309
04/17/2014 65.24 65.45 64.705 65.13 1,854,258
04/16/2014 66.12 66.16 64.935 65.43 1,960,257
04/15/2014 64.16 66.3 63.99 66 2,602,651
04/14/2014 63.45 64.19 63.13 64.18 2,325,659
04/11/2014 63.05 63.81 62.58 63.15 2,517,757
04/10/2014 63.6 64.13 63.01 63.13 1,714,845
04/09/2014 64.06 64.14 63.56 63.6 1,688,673
04/08/2014 63.16 64.08 62.98 64.01 1,633,800
04/07/2014 61.87 63.45 61.87 63 2,164,340
04/04/2014 61.64 62.49 61.39 61.99 1,499,892
04/03/2014 61.35 61.55 60.82 61.4 703,318
04/02/2014 61.2 61.86 61 61.29 1,327,602
04/01/2014 60.62 61.42 60.38 61.39 1,245,486
03/31/2014 60.77 60.82 60.01 60.57 1,535,703
03/28/2014 60.17 60.63 60.04 60.36 1,007,078
03/27/2014 59.31 60.14 59 59.94 941,256
03/26/2014 60.63 60.74 59.33 59.38 1,375,291
03/25/2014 59.81 60.27 59.33 60.06 1,063,030
03/24/2014 59.83 59.8899 59.01 59.4 1,106,988
03/21/2014 59.53 59.68 58.79 59.63 2,264,368
03/20/2014 58.78 59.21 58.4 59.12 1,372,464
03/19/2014 61.04 61.14 58.65 58.92 2,092,850
03/18/2014 60.48 60.93 60.26 60.89 1,171,290
03/17/2014 60.99 61.19 60.34 60.62 754,288
03/14/2014 60.48 61.32 60.44 60.76 1,088,948
03/13/2014 61.36 61.36 60.45 60.48 1,298,575
03/12/2014 61.13 61.88 61 61.21 1,072,904
03/11/2014 60.56 61.43 60.46 61.16 1,256,256
03/10/2014 60.51 60.65 60.02 60.51 1,521,060
03/07/2014 61.85 61.87 60.09 60.5 2,658,300
03/06/2014 62.99 63.145 61.86 61.97 1,451,635
03/05/2014 62.98 63.08 62.42 63.03 1,495,143
03/04/2014 63.38 63.74 63.08 63.67 1,302,124
03/03/2014 62.01 62.89 62.01 62.79 1,023,164
02/28/2014 62.44 62.71 62 62.43 2,178,445
02/27/2014 61.99 62.575 61.93 62.44 1,467,808
02/26/2014 61.78 62.2 61 61.94 1,703,467
02/25/2014 61.82 62.13 61.34 61.49 1,204,311
02/24/2014 60.75 62.44 60.75 61.71 2,049,083
02/21/2014 61.13 61.49 60.53 60.62 2,154,227
02/20/2014 61.95 62.49 60.92 61.15 1,301,670
02/19/2014 61.31 62.795 61.23 61.91 1,751,682
02/18/2014 61.51 61.61 60.42 61.42 1,967,202
02/14/2014 62.7 63.1 60.79 61.52 2,087,901
02/13/2014 61.51 62.84 61.5 62.6 1,635,347
02/12/2014 62.55 62.62 61.63 61.78 1,934,873
02/11/2014 62.81 62.91 61.92 62.63 1,564,116
02/10/2014 62.06 63.04 61.85 62.95 1,509,829
02/07/2014 61.97 62.18 61.39 61.94 1,433,514
02/06/2014 61.55 62.08 61.36 61.8 1,846,953
02/05/2014 61.85 62.153 61 61.54 1,589,292
02/04/2014 61.7 62.1 61.48 61.99 1,533,747
02/03/2014 62.46 62.476 61.33 61.55 1,664,311
01/31/2014 61.33 62.7 61.24 62.39 2,408,827
01/30/2014 62.03 62.595 61.76 61.83 1,468,687
01/29/2014 61.3 61.97 61.06 61.6 1,435,385
01/28/2014 61.47 62.16 61.46 61.82 1,448,694
01/27/2014 61.55 62.16 61.36 61.36 1,911,131
01/24/2014 61.37 61.87 61.16 61.39 2,541,011
01/23/2014 61.27 61.64 61.27 61.47 1,916,037
01/22/2014 61.8 62.24 61.4 61.64 2,297,886
01/21/2014 61.25 61.86 61.01 61.8 2,196,197
01/17/2014 61.4 61.4599 60.55 60.96 2,215,642
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?