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 (%)
Apr 30, 2018
5.546
5.579
5.474
5.490
7,699,875
-0.06(-1.02%)
Apr 27, 2018
5.457
5.562
5.447
5.546
7,366,058
+0.10(+1.78%)
Apr 26, 2018
5.409
5.482
5.385
5.449
7,711,946
+0.07(+1.35%)
Apr 25, 2018
5.377
5.409
5.320
5.377
6,951,865
+0.02(+0.45%)
Apr 24, 2018
5.320
5.417
5.304
5.352
7,564,574
+0.03(+0.61%)
Apr 23, 2018
5.369
5.385
5.264
5.320
5,107,834
-0.04(-0.75%)
Apr 20, 2018
5.417
5.417
5.328
5.361
7,153,961
-0.01(-0.15%)
Apr 19, 2018
5.482
5.482
5.352
5.369
7,223,091
-0.13(-2.35%)
Apr 18, 2018
5.570
5.587
5.490
5.498
5,912,615
-0.06(-1.16%)
Apr 17, 2018
5.530
5.587
5.482
5.562
7,299,613
+0.06(+1.03%)
Apr 16, 2018
5.425
5.538
5.369
5.506
7,873,859
+0.12(+2.25%)
Apr 13, 2018
5.409
5.417
5.361
5.385
7,932,999
-0.02(-0.30%)
Apr 12, 2018
5.570
5.570
5.393
5.401
7,648,451
-0.15(-2.76%)
Apr 11, 2018
5.538
5.587
5.514
5.554
6,810,572
+0.01(+0.15%)
Apr 10, 2018
5.530
5.570
5.498
5.546
7,590,928
+0.05(+0.88%)
Apr 09, 2018
5.570
5.587
5.490
5.498
10,480,441
-0.03(-0.58%)
Apr 06, 2018
5.611
5.692
5.522
5.530
10,820,015
-0.07(-1.30%)
Apr 05, 2018
5.643
5.667
5.587
5.603
7,950,698
-0.05(-0.86%)
Apr 04, 2018
5.546
5.683
5.534
5.651
7,610,222
+0.06(+1.01%)
Apr 03, 2018
5.514
5.627
5.498
5.595
12,217,851
+0.08(+1.46%)
Apr 02, 2018
5.611
5.667
5.482
5.514
12,574,167
-0.10(-1.87%)
Mar 29, 2018
5.619
5.619
5.619
0
+0.02(+0.43%)
Mar 28, 2018
5.433
5.619
5.417
5.595
13,050,637
+0.18(+3.39%)
Mar 27, 2018
5.332
5.462
5.253
5.411
16,738,585
+0.09(+1.79%)
Mar 26, 2018
5.300
5.332
5.237
5.316
8,440,964
+0.05(+0.90%)
Mar 23, 2018
5.411
5.411
5.249
5.269
7,755,229
-0.10(-1.91%)
Mar 22, 2018
5.411
5.486
5.371
5.371
8,103,018
-0.04(-0.73%)
Mar 21, 2018
5.466
5.498
5.387
5.411
6,617,320
-0.08(-1.44%)
Mar 20, 2018
5.538
5.577
5.458
5.490
8,079,042
-0.06(-1.00%)
Mar 19, 2018
5.561
5.569
5.486
5.545
6,817,263
-0.03(-0.57%)
Mar 16, 2018
5.522
5.577
5.466
5.577
9,298,279
+0.07(+1.29%)
Mar 15, 2018
5.553
5.553
5.466
5.506
7,059,636
-0.06(-1.00%)
Mar 14, 2018
5.585
5.601
5.538
5.561
7,536,308
-0.02(-0.28%)
Mar 13, 2018
5.585
5.640
5.553
5.577
10,562,869
+0.02(+0.43%)
Mar 12, 2018
5.545
5.625
5.530
5.553
10,719,360
+0.01(+0.14%)
Mar 09, 2018
5.640
5.648
5.498
5.545
8,140,027
-0.10(-1.82%)
Mar 08, 2018
5.530
5.648
5.514
5.648
18,696,610
+0.12(+2.15%)
Mar 07, 2018
5.545
5.530
7,395,736
+0.04(+0.72%)
Mar 06, 2018
5.474
5.514
5.419
5.490
4,878,062
+0.01(+0.14%)
Mar 05, 2018
5.403
5.530
5.387
5.482
5,287,356
+0.07(+1.32%)
Mar 02, 2018
5.340
5.411
5.316
5.411
6,632,732
+0.04(+0.74%)
Mar 01, 2018
5.395
5.478
5.340
5.371
8,299,398
-0.05(-0.88%)
Feb 28, 2018
5.427
5.482
5.395
5.419
10,587,772
+0.04(+0.74%)
Feb 27, 2018
5.522
5.553
5.348
5.379
10,500,524
-0.15(-2.72%)
Feb 26, 2018
5.498
5.561
5.474
5.530
13,109,431
+0.08(+1.45%)
Feb 23, 2018
5.443
5.474
5.387
5.451
20,797,530
+0.06(+1.17%)
Feb 22, 2018
5.462
5.387
19,472,536
+0.06(+1.04%)
Feb 21, 2018
5.411
5.458
5.324
5.332
10,996,032
-0.08(-1.46%)
Feb 20, 2018
5.514
5.561
5.403
5.411
10,823,491
-0.13(-2.29%)
Feb 16, 2018
5.538
5.538
5.538
0
-0.06(-1.13%)
Feb 15, 2018
5.514
5.609
5.490
5.601
14,935,774
+0.12(+2.16%)
Feb 14, 2018
5.411
5.530
5.332
5.482
16,820,316
+0.03(+0.58%)
Feb 13, 2018
5.411
5.506
5.308
5.451
10,468,382
+0.03(+0.58%)
Feb 12, 2018
5.490
5.490
5.237
5.419
20,211,194
-0.03(-0.58%)
Feb 09, 2018
5.316
5.506
5.280
5.451
16,486,960
+0.17(+3.14%)
Feb 08, 2018
5.474
5.506
5.284
5.284
11,945,039
-0.18(-3.33%)
Feb 07, 2018
5.498
5.545
5.435
5.466
15,159,874
-0.03(-0.58%)
Feb 06, 2018
5.435
5.514
5.364
5.498
25,627,714
-0.06(-1.07%)
Feb 05, 2018
5.577
5.601
5.474
5.557
22,030,422
-0.05(-0.92%)
Feb 02, 2018
5.569
5.640
5.490
5.609
12,676,034
-0.01(-0.14%)
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
.