Quantcast

Historical Stock Prices

VTR 
$51.39
*  
0.75
1.48%
Get VTR Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading VTR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 50.79 51.64 50.71 51.39 2,454,894
02/15/2018 49.62 50.75 49.62 50.64 2,652,303
02/14/2018 50.31 50.44 49.348 49.62 2,867,204
02/13/2018 50.38 50.9 49.58 50.72 3,193,339
02/12/2018 51.65 51.91 49.47 50.46 3,986,091
02/09/2018 50.05 52.01 49.17 51.59 5,891,337
02/08/2018 52.8 52.92 50.92 50.92 6,466,587
02/07/2018 53.13 54.12 52.82 52.97 3,197,426
02/06/2018 52.32 53.36 51.8 53.19 3,689,496
02/05/2018 54.14 54.98 52.78 52.88 3,216,076
02/02/2018 53.91 55 53.52 54.33 2,643,886
02/01/2018 55.93 56.19 54.24 54.4 2,714,528
01/31/2018 54.8 55.98 54.61 55.97 3,893,058
01/30/2018 55.82 56.1 54.65 54.65 2,145,472
01/29/2018 55.6 55.68 54.52 55.53 2,062,591
01/26/2018 56.71 56.71 55.44 55.89 2,193,359
01/25/2018 55.86 56.46 55.81 56.41 2,751,839
01/24/2018 55.92 56.2 55.68 55.89 2,830,731
01/23/2018 54.82 55.96 54.5 55.95 2,761,060
01/22/2018 54.46 54.86 54.3 54.49 2,575,369
01/19/2018 54.49 54.52 53.75 54.47 2,607,972
01/18/2018 54.78 54.87 54.1 54.38 3,218,295
01/17/2018 54.73 55 54.3 54.98 4,527,414
01/16/2018 55.11 56.14 54.45 54.52 3,707,264
01/12/2018 56.16 56.16 54.77 54.83 4,282,619
01/11/2018 56.84 57.125 56.09 56.23 2,549,130
01/10/2018 57.56 57.6 56.7 56.84 2,219,894
01/09/2018 58.37 58.375 57.3134 57.69 2,950,226
01/08/2018 58.35 58.65 58.03 58.45 1,862,105
01/05/2018 58.8 58.94 57.9 58.35 2,454,297
01/04/2018 60.05 60.05 58.49 58.65 2,570,727
01/03/2018 59.93 60.22 59.66 60.12 1,886,736
01/02/2018 60.08 60.49 59.71 59.76 1,905,388
12/29/2017 59.75 60.49 59.61 60.01 1,549,293
12/28/2017 60.22 60.56 59.91 60.43 1,515,043
12/27/2017 60.42 60.53 60.04 60.14 1,454,123
12/26/2017 60.13 60.53 60.05 60.18 1,156,977
12/22/2017 60 60.33 59.775 60.14 1,813,059
12/21/2017 60.77 60.92 59.705 59.84 2,480,567
12/20/2017 61.89 61.98 60.62 60.69 2,714,125
12/19/2017 64.3 64.44 61.73 61.83 2,133,305
12/18/2017 64.43 64.965 64.32 64.39 1,345,423
12/15/2017 63.92 64.485 63.72 64.25 3,190,213
12/14/2017 63.81 63.96 63.44 63.46 1,433,797
12/13/2017 64.11 64.4 63.72 63.87 1,428,337
12/12/2017 63.47 64.26 63.33 63.82 1,399,423
12/11/2017 63.11 63.54 62.855 63.32 1,127,212
12/08/2017 63.53 63.76 63.14 63.31 1,282,340
12/07/2017 63.04 63.63 62.66 63.53 1,339,513
12/06/2017 62.87 63.04 62.34 62.99 1,412,082
12/05/2017 62.84 63.14 62.6 62.73 2,305,687
12/04/2017 64 64.51 62.59 62.82 3,399,106
12/01/2017 64.21 64.94 64.08 64.81 1,654,006
11/30/2017 64.14 64.535 63.66 64.01 2,301,571
11/29/2017 63.33 64.17 63.101 64.07 1,465,686
11/28/2017 64.01 64.15 63.42 63.61 1,469,895
11/27/2017 64.83 64.83 63.83 63.86 1,276,471
11/24/2017 64.44 64.93 64.37 64.68 598,361
11/22/2017 64.31 64.565 64.09 64.24 1,445,059
11/21/2017 64.34 64.75 64.3 64.32 1,535,057
11/20/2017 64.53 64.68 64.08 64.25 1,403,697
11/17/2017 64.27 64.75 64.16 64.4 1,543,019
11/16/2017 64.35 65.05 64.13 64.51 1,655,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VTR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio