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 (%)
Sep 30, 2015 5.292 5.319 5.162 5.285 12,584,623 +0.03(+0.65%)
Sep 29, 2015 5.299 5.347 5.251 5.251 8,236,934 -0.02(-0.39%)
Sep 28, 2015 5.285 5.326 5.196 5.271 8,554,436 -0.07(-1.31%)
Sep 25, 2015 5.335 5.422 5.295 5.342 8,011,812 +0.01(+0.25%)
Sep 24, 2015 5.456 5.463 5.295 5.328 20,376,430 -0.13(-2.34%)
Sep 23, 2015 5.469 5.530 5.422 5.456 7,792,256 -0.01(-0.25%)
Sep 22, 2015 5.510 5.577 5.443 5.469 10,424,251 -0.11(-2.05%)
Sep 21, 2015 5.543 5.631 5.537 5.584 5,534,876 +0.07(+1.22%)
Sep 18, 2015 5.476 5.584 5.469 5.517 8,042,953 -0.01(-0.24%)
Sep 17, 2015 5.422 5.611 5.355 5.530 9,872,149 +0.08(+1.48%)
Sep 16, 2015 5.395 5.483 5.395 5.449 6,028,662 +0.07(+1.25%)
Sep 15, 2015 5.369 5.395 5.315 5.382 7,113,393 +0.07(+1.27%)
Sep 14, 2015 5.382 5.416 5.288 5.315 5,320,768 -0.07(-1.25%)
Sep 11, 2015 5.227 5.395 5.214 5.382 11,838,217 +0.15(+2.96%)
Sep 10, 2015 5.315 5.369 5.207 5.227 12,951,354 -0.09(-1.65%)
Sep 09, 2015 5.449 5.456 5.261 5.315 10,372,621 -0.12(-2.23%)
Sep 08, 2015 5.395 5.449 5.328 5.436 6,048,271 +0.05(+1.00%)
Sep 04, 2015 5.456 5.382 5.382 5.382 7,745,108 -0.11(-1.96%)
Sep 03, 2015 5.389 5.506 5.389 5.490 6,068,408 -0.01(-0.24%)
Sep 02, 2015 5.429 5.510 5.402 5.503 10,317,784 +0.10(+1.87%)
Sep 01, 2015 5.449 5.517 5.351 5.402 7,295,980 -0.07(-1.35%)
Aug 31, 2015 5.584 5.584 5.456 5.476 11,660,320 -0.10(-1.81%)
Aug 28, 2015 5.617 5.658 5.550 5.577 11,951,691 +0.02(+0.36%)
Aug 27, 2015 5.369 5.644 5.362 5.557 7,490,569 +0.13(+2.48%)
Aug 26, 2015 5.328 5.429 5.301 5.422 12,171,439 +0.14(+2.68%)
Aug 25, 2015 5.436 5.496 5.281 5.281 10,155,729 -0.09(-1.63%)
Aug 24, 2015 5.268 5.543 5.113 5.369 11,138,262 -0.26(-4.55%)
Aug 21, 2015 5.752 5.779 5.624 5.624 9,905,238 -0.17(-3.02%)
Aug 20, 2015 5.792 5.833 5.739 5.799 5,553,797 -0.03(-0.58%)
Aug 19, 2015 5.853 5.880 5.786 5.833 5,817,611 -0.03(-0.46%)
Aug 18, 2015 5.860 5.920 5.839 5.860 5,354,565 +0.00(+0.00%)
Aug 17, 2015 5.786 5.860 5.739 5.860 6,214,771 +0.07(+1.28%)
Aug 14, 2015 5.779 5.806 5.732 5.786 5,479,251 -0.02(-0.35%)
Aug 13, 2015 5.813 5.853 5.752 5.806 4,677,143 -0.03(-0.46%)
Aug 12, 2015 5.947 5.954 5.786 5.833 8,518,583 -0.07(-1.25%)
Aug 11, 2015 5.813 5.987 5.772 5.907 8,770,859 +0.08(+1.39%)
Aug 10, 2015 5.826 5.826 5.725 5.826 6,102,724 -0.02(-0.35%)
Aug 07, 2015 5.887 5.887 5.691 5.846 7,147,889 -0.03(-0.46%)
Aug 06, 2015 5.813 6.102 5.786 5.873 15,200,469 +0.04(+0.69%)
Aug 05, 2015 5.913 5.947 5.786 5.833 6,913,016 -0.07(-1.14%)
Aug 04, 2015 5.913 5.954 5.893 5.900 13,121,026 -0.04(-0.68%)
Aug 03, 2015 5.887 5.954 5.887 5.940 11,982,075 +0.05(+0.80%)
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.