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 (%)
Jan 31, 2018 5.609 5.743 5.585 5.696 20,989,270 +0.09(+1.55%)
Jan 30, 2018 5.625 5.633 5.577 5.609 11,621,304 -0.02(-0.28%)
Jan 29, 2018 5.807 5.814 5.625 5.625 17,612,620 -0.21(-3.66%)
Jan 26, 2018 5.901 5.901 5.783 5.838 8,554,248 -0.06(-1.07%)
Jan 25, 2018 5.846 5.901 5.846 5.901 9,636,872 +0.02(+0.27%)
Jan 24, 2018 5.854 5.894 5.799 5.886 12,802,812 +0.04(+0.68%)
Jan 23, 2018 5.901 5.917 5.818 5.846 11,882,403 -0.05(-0.81%)
Jan 22, 2018 5.854 5.909 5.834 5.894 10,430,213 +0.06(+0.95%)
Jan 19, 2018 5.791 5.846 5.735 5.838 14,508,512 +0.06(+1.10%)
Jan 18, 2018 5.854 5.854 5.751 5.775 9,868,969 -0.10(-1.75%)
Jan 17, 2018 5.838 5.886 5.799 5.878 9,938,911 +0.07(+1.23%)
Jan 16, 2018 5.870 5.909 5.799 5.807 10,202,286 -0.06(-1.08%)
Jan 12, 2018 5.870 5.870 5.870 0 -0.07(-1.20%)
Jan 11, 2018 5.941 5.965 5.894 5.941 8,765,586 +0.00(+0.00%)
Jan 10, 2018 5.949 5.941 9,692,590 +0.02(+0.27%)
Jan 09, 2018 5.981 5.981 5.921 5.925 9,233,611 -0.06(-0.93%)
Jan 08, 2018 6.028 6.052 5.941 5.981 11,311,570 -0.05(-0.79%)
Jan 05, 2018 6.083 6.087 6.020 6.028 4,281,761 -0.03(-0.52%)
Jan 04, 2018 6.131 6.147 6.052 6.060 10,106,496 -0.09(-1.42%)
Jan 03, 2018 6.123 6.163 6.083 6.147 10,681,802 +0.03(+0.52%)
Jan 02, 2018 6.170 6.194 6.083 6.115 10,223,197 -0.05(-0.77%)
Dec 29, 2017 6.163 6.163 6.163 0 +0.04(+0.65%)
Dec 28, 2017 6.083 6.130 6.044 6.123 23,310,984 +0.03(+0.49%)
Dec 27, 2017 6.101 6.132 6.035 6.093 19,002,888 -0.01(-0.13%)
Dec 26, 2017 6.054 6.140 6.047 6.101 4,886,947 +0.02(+0.38%)
Dec 22, 2017 6.016 6.117 6.000 6.078 5,873,260 +0.05(+0.77%)
Dec 21, 2017 6.039 6.043 5.969 6.031 14,268,873 +0.00(+0.00%)
Dec 20, 2017 6.101 6.117 6.016 6.031 11,317,238 -0.07(-1.15%)
Dec 19, 2017 6.257 6.257 6.062 6.101 14,927,516 -0.12(-2.00%)
Dec 18, 2017 6.179 6.280 6.179 6.225 9,282,219 +0.08(+1.26%)
Dec 15, 2017 6.109 6.171 6.078 6.148 23,577,738 +0.01(+0.13%)
Dec 14, 2017 6.124 6.187 6.078 6.140 9,098,779 +0.02(+0.25%)
Dec 13, 2017 6.132 6.179 6.117 6.124 14,461,225 +0.02(+0.25%)
Dec 12, 2017 6.140 6.187 6.101 6.109 6,535,060 -0.04(-0.63%)
Dec 11, 2017 6.148 6.218 6.093 6.148 9,606,931 -0.02(-0.25%)
Dec 08, 2017 6.101 6.187 6.062 6.163 10,057,597 +0.07(+1.15%)
Dec 07, 2017 6.039 6.093 6.016 6.093 8,931,528 +0.04(+0.64%)
Dec 06, 2017 6.023 6.062 5.961 6.054 10,932,444 +0.03(+0.52%)
Dec 05, 2017 6.109 6.132 6.016 6.023 16,994,414 -0.09(-1.52%)
Dec 04, 2017 6.124 6.140 6.086 6.117 7,337,652 -0.01(-0.13%)
Dec 01, 2017 6.062 6.124 6.016 6.124 19,604,184 +0.06(+1.03%)
Nov 30, 2017 6.101 6.132 6.054 6.062 16,164,963 -0.04(-0.64%)
Nov 29, 2017 6.155 6.078 6.101 15,731,220 -0.05(-0.76%)
Nov 28, 2017 6.241 6.249 6.089 6.148 21,092,764 -0.10(-1.62%)
Nov 27, 2017 6.288 6.288 6.194 6.249 9,980,135 -0.02(-0.25%)
Nov 24, 2017 6.272 6.311 6.249 6.264 2,208,805 +0.01(+0.12%)
Nov 22, 2017 6.295 6.342 6.249 6.257 12,368,744 -0.06(-0.98%)
Nov 21, 2017 6.233 6.334 6.225 6.319 9,172,075 +0.09(+1.50%)
Nov 20, 2017 6.257 6.272 6.190 6.225 4,686,963 -0.05(-0.74%)
Nov 17, 2017 6.225 6.280 6.194 6.272 5,686,714 +0.05(+0.75%)
Nov 16, 2017 6.218 6.257 6.179 6.225 18,117,986 +0.01(+0.12%)
Nov 15, 2017 6.326 6.338 6.218 6.218 14,295,216 -0.10(-1.60%)
Nov 14, 2017 6.373 6.420 6.319 6.319 8,276,112 -0.08(-1.22%)
Nov 13, 2017 6.373 6.412 6.346 6.396 5,669,191 +0.02(+0.24%)
Nov 10, 2017 6.303 6.396 6.303 6.381 9,134,720 +0.03(+0.49%)
Nov 09, 2017 6.218 6.385 6.218 6.350 6,683,970 +0.05(+0.74%)
Nov 08, 2017 6.272 6.381 6.241 6.303 8,812,353 +0.06(+1.00%)
Nov 07, 2017 6.218 6.319 6.179 6.241 11,099,088 -0.02(-0.37%)
Nov 06, 2017 6.140 6.280 6.132 6.264 16,217,450 +0.11(+1.77%)
Nov 03, 2017 6.132 6.163 6.078 6.155 8,593,113 +0.00(+0.00%)
Nov 02, 2017 6.124 6.225 6.109 6.155 12,565,480 +0.04(+0.64%)
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.