Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2017
6.117
6.148
6.078
6.117
11,435,191
-0.02(-0.25%)
Oct 31, 2017
6.078
6.132
6.031
6.132
12,423,214
+0.05(+0.90%)
Oct 30, 2017
6.101
6.155
6.039
6.078
11,410,689
-0.05(-0.89%)
Oct 27, 2017
6.008
6.175
5.984
6.132
20,219,332
+0.11(+1.81%)
Oct 26, 2017
6.109
6.109
5.969
6.023
15,617,479
-0.04(-0.64%)
Oct 25, 2017
6.163
6.179
6.062
6.062
8,361,995
-0.12(-1.89%)
Oct 24, 2017
6.187
6.233
6.155
6.179
11,599,312
-0.02(-0.25%)
Oct 23, 2017
6.280
6.295
6.187
6.194
10,141,556
-0.07(-1.12%)
Oct 20, 2017
6.326
6.326
6.218
6.264
20,716,748
-0.04(-0.62%)
Oct 19, 2017
6.373
6.420
6.288
6.303
21,798,336
-0.09(-1.46%)
Oct 18, 2017
6.381
6.420
6.295
6.396
18,039,244
+0.01(+0.12%)
Oct 17, 2017
6.420
6.447
6.342
6.389
18,730,590
-0.03(-0.48%)
Oct 16, 2017
6.560
6.583
6.404
6.420
14,670,785
-0.12(-1.78%)
Oct 13, 2017
6.529
6.630
6.505
6.536
16,617,299
+0.02(+0.36%)
Oct 12, 2017
6.497
6.529
6.459
6.513
10,634,989
+0.02(+0.24%)
Oct 11, 2017
6.497
6.529
6.443
6.497
15,697,804
+0.00(+0.00%)
Oct 10, 2017
6.497
6.560
6.443
6.497
15,738,985
+0.01(+0.12%)
Oct 09, 2017
6.451
6.505
6.443
6.490
6,895,808
+0.05(+0.72%)
Oct 06, 2017
6.466
6.474
6.408
6.443
12,317,219
-0.05(-0.72%)
Oct 05, 2017
6.653
6.661
6.474
6.490
25,046,134
-0.14(-2.11%)
Oct 04, 2017
6.591
6.637
6.536
6.630
16,199,350
+0.04(+0.59%)
Oct 03, 2017
6.513
6.591
6.494
6.591
12,295,071
+0.09(+1.31%)
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
.