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 28, 2018 6.028 6.086 5.998 6.086 29,554,062 +0.07(+1.11%)
Sep 27, 2018 6.028 6.069 5.965 6.019 10,092,122 +0.06(+0.95%)
Sep 26, 2018 6.086 6.098 5.963 5.963 18,075,418 -0.11(-1.76%)
Sep 25, 2018 6.086 6.102 6.037 6.070 10,616,014 +0.01(+0.14%)
Sep 24, 2018 6.135 6.152 6.020 6.061 7,628,755 -0.08(-1.34%)
Sep 21, 2018 6.135 6.168 6.102 6.144 10,084,399 +0.01(+0.13%)
Sep 20, 2018 6.045 6.152 6.020 6.135 13,456,600 +0.09(+1.50%)
Sep 19, 2018 6.201 6.226 6.024 6.045 8,323,188 -0.16(-2.65%)
Sep 18, 2018 6.267 6.292 6.201 6.209 7,382,594 -0.05(-0.79%)
Sep 17, 2018 6.259 6.300 6.234 6.259 8,790,206 +0.00(+0.00%)
Sep 14, 2018 6.308 6.308 6.168 6.259 7,768,210 -0.06(-0.91%)
Sep 13, 2018 6.292 6.370 6.242 6.316 11,137,127 +0.06(+0.92%)
Sep 12, 2018 6.308 6.324 6.259 6.259 13,387,779 -0.04(-0.65%)
Sep 11, 2018 6.300 6.349 6.283 6.300 9,158,821 -0.02(-0.26%)
Sep 10, 2018 6.324 6.372 6.300 6.316 6,130,980 +0.01(+0.13%)
Sep 07, 2018 6.382 6.399 6.283 6.308 6,541,964 -0.12(-1.79%)
Sep 06, 2018 6.456 6.481 6.407 6.423 5,405,937 -0.01(-0.13%)
Sep 05, 2018 6.349 6.464 6.333 6.431 7,149,122 +0.07(+1.03%)
Sep 04, 2018 6.440 6.473 6.349 6.366 10,422,020 -0.07(-1.02%)
Aug 31, 2018 6.431 6.431 6.431 0 +0.03(+0.51%)
Aug 30, 2018 6.497 6.501 6.399 6.399 6,103,186 -0.09(-1.39%)
Aug 29, 2018 6.481 6.522 6.440 6.489 5,944,618 +0.01(+0.13%)
Aug 28, 2018 6.415 6.489 6.386 6.481 6,169,537 +0.07(+1.16%)
Aug 27, 2018 6.440 6.456 6.370 6.407 10,381,625 -0.03(-0.51%)
Aug 24, 2018 6.407 6.456 6.366 6.440 4,987,179 +0.04(+0.64%)
Aug 23, 2018 6.440 6.460 6.399 6.399 5,023,897 -0.05(-0.77%)
Aug 22, 2018 6.522 6.546 6.431 6.448 13,768,310 -0.07(-1.13%)
Aug 21, 2018 6.538 6.563 6.501 6.522 10,083,399 -0.01(-0.13%)
Aug 20, 2018 6.555 6.579 6.505 6.530 9,228,992 -0.02(-0.25%)
Aug 17, 2018 6.514 6.547 6.473 6.547 10,674,966 +0.02(+0.25%)
Aug 16, 2018 6.473 6.555 6.456 6.530 11,179,299 +0.06(+0.89%)
Aug 15, 2018 6.283 6.473 6.275 6.473 20,471,734 +0.17(+2.74%)
Aug 14, 2018 6.234 6.333 6.176 6.300 7,853,440 +0.08(+1.32%)
Aug 13, 2018 6.218 6.267 6.185 6.218 7,766,126 +0.01(+0.13%)
Aug 10, 2018 6.259 6.292 6.201 6.209 10,660,375 -0.08(-1.31%)
Aug 09, 2018 6.300 6.357 6.267 6.292 7,899,780 +0.00(+0.00%)
Aug 08, 2018 6.341 6.341 6.275 6.292 8,331,326 -0.05(-0.78%)
Aug 07, 2018 6.324 6.349 6.267 6.341 11,815,509 +0.02(+0.26%)
Aug 06, 2018 6.333 6.337 6.275 6.324 13,416,091 +0.00(+0.00%)
Aug 03, 2018 6.152 6.357 6.127 6.324 10,354,209 -0.02(-0.26%)
Aug 02, 2018 6.275 6.341 6.250 6.341 8,383,376 +0.05(+0.78%)
Aug 01, 2018 6.242 6.308 6.168 6.292 6,430,629 +0.02(+0.26%)
Jul 31, 2018 6.201 6.316 6.152 6.275 8,087,292 +0.11(+1.73%)
Jul 30, 2018 6.144 6.176 6.094 6.168 8,648,809 +0.04(+0.67%)
Jul 27, 2018 6.201 6.209 6.094 6.127 5,940,331 -0.07(-1.06%)
Jul 26, 2018 6.176 6.222 6.168 6.193 7,190,368 +0.02(+0.27%)
Jul 25, 2018 6.111 6.197 6.111 6.176 6,218,972 +0.04(+0.67%)
Jul 24, 2018 6.144 6.152 6.111 6.135 8,079,523 +0.01(+0.13%)
Jul 23, 2018 6.061 6.152 6.057 6.127 19,183,556 +0.05(+0.81%)
Jul 20, 2018 6.185 6.193 6.070 6.078 9,066,460 -0.09(-1.47%)
Jul 19, 2018 6.094 6.176 6.074 6.168 16,975,416 +0.07(+1.08%)
Jul 18, 2018 6.135 6.152 6.061 6.102 8,332,619 -0.03(-0.54%)
Jul 17, 2018 6.209 6.226 6.123 6.135 6,132,802 -0.06(-0.93%)
Jul 16, 2018 6.316 6.316 6.181 6.193 8,622,738 -0.13(-2.08%)
Jul 13, 2018 6.316 6.341 6.283 6.324 5,611,402 +0.01(+0.13%)
Jul 12, 2018 6.324 6.341 6.275 6.316 6,651,367 +0.00(+0.00%)
Jul 11, 2018 6.308 6.374 6.296 6.316 10,485,896 +0.01(+0.13%)
Jul 10, 2018 6.308 6.333 6.267 6.308 8,612,835 +0.01(+0.13%)
Jul 09, 2018 6.333 6.341 6.267 6.300 10,097,527 -0.03(-0.52%)
Jul 06, 2018 6.209 6.333 6.209 6.333 6,480,941 +0.09(+1.45%)
Jul 05, 2018 6.209 6.259 6.152 6.242 8,310,843 +0.07(+1.20%)
Jul 03, 2018 6.168 6.168 6.168 0 +0.05(+0.81%)
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.