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 (%)
Feb 29, 2016 7.940 8.050 7.910 8.020 5,413,141 +0.07(+0.88%)
Feb 26, 2016 8.010 8.070 7.930 7.950 3,626,259 -0.05(-0.62%)
Feb 25, 2016 7.850 8.050 7.840 8.000 4,087,866 +0.12(+1.52%)
Feb 24, 2016 7.800 7.920 7.590 7.880 4,146,607 +0.07(+0.90%)
Feb 23, 2016 7.810 7.920 7.750 7.810 2,589,723 +0.00(+0.00%)
Feb 22, 2016 7.780 7.900 7.780 7.810 3,118,576 +0.09(+1.17%)
Feb 19, 2016 7.670 7.750 7.615 7.720 2,972,014 +0.02(+0.26%)
Feb 18, 2016 7.650 7.770 7.590 7.700 3,258,473 +0.06(+0.79%)
Feb 17, 2016 7.540 7.765 7.520 7.640 4,660,813 +0.15(+2.00%)
Feb 16, 2016 7.380 7.540 7.350 7.490 3,807,382 +0.19(+2.60%)
Feb 12, 2016 7.290 7.300 7.300 7.300 3,352,000 +0.05(+0.69%)
Feb 11, 2016 7.230 7.290 7.100 7.250 5,323,704 -0.11(-1.49%)
Feb 10, 2016 7.200 7.470 7.160 7.360 4,594,055 +0.18(+2.51%)
Feb 09, 2016 7.270 7.310 7.110 7.180 5,548,490 -0.19(-2.58%)
Feb 08, 2016 7.730 7.780 7.290 7.370 5,120,349 -0.38(-4.90%)
Feb 05, 2016 7.890 7.940 7.740 7.750 6,426,811 -0.22(-2.76%)
Feb 04, 2016 8.000 8.090 7.915 7.970 5,978,825 -0.04(-0.50%)
Feb 03, 2016 7.740 8.030 7.710 8.010 7,501,863 +0.30(+3.89%)
Feb 02, 2016 7.710 7.840 7.620 7.710 6,486,863 +0.01(+0.13%)
Feb 01, 2016 7.660 7.770 7.600 7.700 4,646,608 -0.01(-0.13%)
Jan 29, 2016 7.650 7.720 7.550 7.710 7,447,433 +0.13(+1.72%)
Jan 28, 2016 7.450 7.680 7.450 7.580 7,611,097 +0.12(+1.61%)
Jan 27, 2016 7.490 7.590 7.400 7.460 5,764,173 -0.09(-1.19%)
Jan 26, 2016 7.400 7.550 7.360 7.550 4,475,482 +0.24(+3.28%)
Jan 25, 2016 7.390 7.530 7.270 7.310 6,053,177 -0.07(-0.95%)
Jan 22, 2016 7.180 7.420 7.160 7.380 6,751,550 +0.28(+3.94%)
Jan 21, 2016 7.090 7.230 7.010 7.100 7,393,140 +0.02(+0.28%)
Jan 20, 2016 7.020 7.110 6.680 7.080 12,980,748 +0.01(+0.14%)
Jan 19, 2016 7.170 7.220 7.000 7.070 6,883,196 -0.10(-1.39%)
Jan 15, 2016 7.080 7.170 7.170 7.170 5,489,900 +0.04(+0.56%)
Jan 14, 2016 7.180 7.210 6.940 7.130 10,073,501 -0.04(-0.56%)
Jan 13, 2016 7.440 7.470 7.130 7.170 8,298,152 -0.25(-3.37%)
Jan 12, 2016 7.650 7.650 7.375 7.420 11,199,167 -0.19(-2.50%)
Jan 11, 2016 7.680 7.730 7.570 7.610 7,295,043 -0.04(-0.52%)
Jan 08, 2016 7.760 7.790 7.565 7.650 6,020,683 -0.09(-1.16%)
Jan 07, 2016 7.860 7.884 7.740 7.740 4,881,692 -0.23(-2.89%)
Jan 06, 2016 7.950 8.080 7.930 7.970 3,829,911 -0.06(-0.75%)
Jan 05, 2016 7.850 8.100 7.800 8.030 7,258,643 +0.19(+2.42%)
Jan 04, 2016 7.860 7.900 7.800 7.840 4,830,458 -0.08(-1.01%)
Dec 31, 2015 7.940 7.920 7.920 7.920 4,719,500 -0.04(-0.50%)
Dec 30, 2015 8.020 8.050 7.920 7.960 5,810,820 -0.09(-1.12%)
Dec 29, 2015 8.030 8.070 7.980 8.050 5,289,071 -0.05(-0.62%)
Dec 28, 2015 8.110 8.150 7.930 8.100 6,700,970 -0.04(-0.49%)
Dec 24, 2015 8.130 8.140 8.140 8.140 1,644,700 +0.01(+0.12%)
Dec 23, 2015 8.070 8.150 8.040 8.130 4,320,829 +0.07(+0.87%)
Dec 22, 2015 8.050 8.100 8.030 8.060 5,534,034 +0.02(+0.25%)
Dec 21, 2015 8.120 8.130 8.010 8.040 6,782,902 -0.07(-0.86%)
Dec 18, 2015 8.130 8.130 7.985 8.110 7,753,874 -0.01(-0.12%)
Dec 17, 2015 8.190 8.220 8.090 8.120 4,219,671 -0.04(-0.49%)
Dec 16, 2015 8.060 8.180 8.025 8.160 6,832,243 +0.16(+2.00%)
Dec 15, 2015 7.940 8.085 7.930 8.000 8,295,675 +0.07(+0.88%)
Dec 14, 2015 8.070 8.110 7.730 7.930 11,382,036 -0.16(-1.98%)
Dec 11, 2015 8.090 8.145 8.000 8.090 6,310,779 -0.05(-0.61%)
Dec 10, 2015 8.190 8.250 8.090 8.140 5,962,902 -0.05(-0.61%)
Dec 09, 2015 8.020 8.210 8.020 8.190 7,472,133 +0.18(+2.25%)
Dec 08, 2015 8.130 8.160 7.980 8.010 4,905,071 -0.14(-1.72%)
Dec 07, 2015 8.200 8.210 8.075 8.150 6,094,046 -0.12(-1.45%)
Dec 04, 2015 8.210 8.310 8.190 8.270 5,113,908 +0.08(+0.98%)
Dec 03, 2015 8.280 8.310 8.110 8.190 6,098,384 -0.10(-1.21%)
Dec 02, 2015 8.400 8.440 8.290 8.290 5,156,365 -0.15(-1.78%)
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.