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 7.180 7.195 7.120 7.160 16,586,684 +0.01(+0.14%)
May 30, 2018 7.140 7.225 7.110 7.150 6,940,311 +0.03(+0.42%)
May 29, 2018 7.080 7.180 7.040 7.120 6,857,658 +0.03(+0.42%)
May 25, 2018 7.090 7.090 7.090 0 +0.07(+1.00%)
May 24, 2018 7.070 7.100 6.970 7.020 5,038,679 -0.02(-0.28%)
May 23, 2018 7.000 7.110 6.980 7.040 4,635,654 +0.08(+1.15%)
May 22, 2018 6.930 7.000 6.880 6.960 6,482,670 +0.03(+0.43%)
May 21, 2018 6.830 6.960 6.780 6.930 4,833,906 +0.07(+1.02%)
May 18, 2018 6.900 6.915 6.810 6.860 3,934,761 -0.02(-0.29%)
May 17, 2018 6.930 6.950 6.860 6.880 6,044,307 -0.04(-0.58%)
May 16, 2018 7.060 7.080 6.910 6.920 9,877,253 -0.07(-1.00%)
May 15, 2018 7.010 7.040 6.945 6.990 26,956,904 -0.08(-1.13%)
May 14, 2018 7.070 7.090 7.015 7.070 8,291,130 +0.01(+0.14%)
May 11, 2018 7.130 7.145 7.020 7.060 5,791,082 -0.05(-0.70%)
May 10, 2018 7.040 7.137 7.000 7.110 7,798,735 +0.12(+1.72%)
May 09, 2018 6.910 7.040 6.890 6.990 15,772,993 +0.08(+1.16%)
May 08, 2018 6.980 7.000 6.910 6.910 8,507,998 -0.08(-1.14%)
May 07, 2018 6.960 7.000 6.920 6.990 7,359,105 +0.05(+0.72%)
May 04, 2018 6.890 7.010 6.820 6.940 10,797,262 +0.09(+1.31%)
May 03, 2018 6.800 6.870 6.760 6.850 9,275,473 +0.04(+0.59%)
May 02, 2018 6.800 6.895 6.755 6.810 10,323,205 +0.00(+0.00%)
May 01, 2018 6.800 6.840 6.690 6.810 6,712,975 +0.01(+0.15%)
Apr 30, 2018 6.870 6.910 6.780 6.800 6,216,191 -0.07(-1.02%)
Apr 27, 2018 6.760 6.890 6.747 6.870 5,946,697 +0.12(+1.78%)
Apr 26, 2018 6.700 6.790 6.670 6.750 6,225,936 +0.09(+1.35%)
Apr 25, 2018 6.660 6.700 6.590 6.660 5,612,314 +0.03(+0.45%)
Apr 24, 2018 6.590 6.710 6.570 6.630 6,106,961 +0.04(+0.61%)
Apr 23, 2018 6.650 6.670 6.520 6.590 4,123,609 -0.05(-0.75%)
Apr 20, 2018 6.710 6.710 6.600 6.640 5,775,469 -0.01(-0.15%)
Apr 19, 2018 6.790 6.790 6.630 6.650 5,831,278 -0.16(-2.35%)
Apr 18, 2018 6.900 6.920 6.800 6.810 4,773,317 -0.08(-1.16%)
Apr 17, 2018 6.850 6.920 6.790 6.890 5,893,055 +0.07(+1.03%)
Apr 16, 2018 6.720 6.860 6.650 6.820 6,356,650 +0.15(+2.25%)
Apr 13, 2018 6.700 6.710 6.640 6.670 6,404,394 -0.02(-0.30%)
Apr 12, 2018 6.900 6.900 6.680 6.690 6,174,676 -0.19(-2.76%)
Apr 11, 2018 6.860 6.920 6.830 6.880 5,498,247 +0.01(+0.15%)
Apr 10, 2018 6.850 6.900 6.810 6.870 6,128,237 +0.06(+0.88%)
Apr 09, 2018 6.900 6.920 6.800 6.810 8,460,971 -0.04(-0.58%)
Apr 06, 2018 6.950 7.050 6.840 6.850 8,735,113 -0.09(-1.30%)
Apr 05, 2018 6.990 7.020 6.920 6.940 6,418,683 -0.06(-0.86%)
Apr 04, 2018 6.870 7.040 6.855 7.000 6,143,813 +0.07(+1.01%)
Apr 03, 2018 6.830 6.970 6.810 6.930 9,863,600 +0.10(+1.46%)
Apr 02, 2018 6.950 7.020 6.790 6.830 10,151,258 -0.13(-1.87%)
Mar 29, 2018 6.960 6.960 6.960 0 +0.03(+0.43%)
Mar 28, 2018 6.730 6.960 6.710 6.930 10,535,917 +0.09(+1.32%)
Mar 27, 2018 6.740 6.905 6.640 6.840 13,241,589 +0.12(+1.79%)
Mar 26, 2018 6.700 6.740 6.620 6.720 6,677,492 +0.06(+0.90%)
Mar 23, 2018 6.840 6.840 6.635 6.660 6,135,020 -0.13(-1.91%)
Mar 22, 2018 6.840 6.935 6.790 6.790 6,410,150 -0.05(-0.73%)
Mar 21, 2018 6.910 6.950 6.810 6.840 5,234,841 -0.10(-1.44%)
Mar 20, 2018 7.000 7.050 6.900 6.940 6,391,183 -0.07(-1.00%)
Mar 19, 2018 7.030 7.040 6.935 7.010 5,393,012 -0.04(-0.57%)
Mar 16, 2018 6.980 7.050 6.910 7.050 7,355,699 +0.09(+1.29%)
Mar 15, 2018 7.020 7.020 6.910 6.960 5,584,749 -0.07(-1.00%)
Mar 14, 2018 7.060 7.080 7.000 7.030 5,961,836 -0.02(-0.28%)
Mar 13, 2018 7.060 7.130 7.020 7.050 8,356,093 +0.03(+0.43%)
Mar 12, 2018 7.010 7.110 6.990 7.020 8,479,890 +0.01(+0.14%)
Mar 09, 2018 7.130 7.140 6.950 7.010 6,439,427 -0.13(-1.82%)
Mar 08, 2018 6.990 7.140 6.970 7.140 14,790,547 +0.15(+2.15%)
Mar 07, 2018 7.010 6.990 5,850,632 +0.05(+0.72%)
Mar 06, 2018 6.920 6.970 6.850 6.940 3,858,946 +0.01(+0.14%)
Mar 05, 2018 6.830 6.990 6.810 6.930 4,182,731 +0.09(+1.32%)
Mar 02, 2018 6.750 6.840 6.720 6.840 5,247,033 +0.05(+0.74%)
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.