Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vereit Inc (NY: VER )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.796 5.809 5.748 5.780 20,545,604 +0.01(+0.14%)
May 30, 2018 5.764 5.833 5.740 5.772 8,596,829 +0.02(+0.42%)
May 29, 2018 5.716 5.796 5.683 5.748 8,494,448 +0.02(+0.42%)
May 25, 2018 5.724 5.724 5.724 0 +0.06(+1.00%)
May 24, 2018 5.708 5.732 5.627 5.667 6,241,314 -0.02(-0.28%)
May 23, 2018 5.651 5.740 5.635 5.683 5,742,095 +0.06(+1.15%)
May 22, 2018 5.595 5.651 5.554 5.619 8,029,958 +0.02(+0.43%)
May 21, 2018 5.514 5.619 5.474 5.595 5,987,666 +0.06(+1.02%)
May 18, 2018 5.570 5.583 5.498 5.538 4,873,912 -0.02(-0.29%)
May 17, 2018 5.595 5.611 5.538 5.554 7,486,966 -0.03(-0.58%)
May 16, 2018 5.700 5.716 5.579 5.587 12,234,762 -0.06(-1.00%)
May 15, 2018 5.659 5.683 5.607 5.643 33,390,996 -0.06(-1.13%)
May 14, 2018 5.708 5.724 5.663 5.708 10,270,062 +0.01(+0.14%)
May 11, 2018 5.756 5.768 5.667 5.700 7,173,301 -0.04(-0.70%)
May 10, 2018 5.683 5.762 5.651 5.740 9,660,142 +0.10(+1.72%)
May 09, 2018 5.579 5.683 5.562 5.643 19,537,702 +0.06(+1.16%)
May 08, 2018 5.635 5.651 5.579 5.579 10,538,693 -0.06(-1.14%)
May 07, 2018 5.619 5.651 5.587 5.643 9,115,581 +0.04(+0.72%)
May 04, 2018 5.562 5.659 5.506 5.603 13,374,360 +0.07(+1.31%)
May 03, 2018 5.490 5.546 5.457 5.530 11,489,349 +0.03(+0.59%)
May 02, 2018 5.490 5.566 5.453 5.498 12,787,154 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.