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 (%)
Sep 30, 2020
6.220
6.316
6.125
6.211
10,626,656
+0.04(+0.62%)
Sep 29, 2020
6.163
6.263
6.067
6.173
7,761,494
-0.04(-0.66%)
Sep 28, 2020
6.148
6.270
6.091
6.214
5,156,430
+0.24(+3.95%)
Sep 25, 2020
5.751
6.015
5.751
5.978
9,021,121
+0.19(+3.26%)
Sep 24, 2020
5.845
5.949
5.756
5.789
7,872,889
+0.05(+0.82%)
Sep 23, 2020
5.968
6.072
5.742
5.742
10,873,766
-0.25(-4.10%)
Sep 22, 2020
5.921
6.081
5.921
5.987
8,873,483
+0.08(+1.44%)
Sep 21, 2020
6.204
6.308
5.897
5.902
15,310,862
-0.43(-6.86%)
Sep 18, 2020
6.601
6.610
6.336
6.336
22,339,158
-0.25(-3.73%)
Sep 17, 2020
6.667
6.733
6.554
6.582
12,187,133
-0.16(-2.38%)
Sep 16, 2020
6.733
6.875
6.676
6.742
14,443,985
+0.05(+0.71%)
Sep 15, 2020
6.724
6.794
6.629
6.695
11,647,425
-0.01(-0.14%)
Sep 14, 2020
6.535
6.733
6.488
6.705
6,235,694
+0.24(+3.65%)
Sep 11, 2020
6.535
6.535
6.360
6.469
6,716,837
-0.05(-0.72%)
Sep 10, 2020
6.563
6.643
6.488
6.516
6,499,355
-0.06(-0.86%)
Sep 09, 2020
6.554
6.676
6.506
6.573
7,764,667
+0.08(+1.31%)
Sep 08, 2020
6.478
6.587
6.360
6.488
8,229,059
-0.08(-1.15%)
Sep 04, 2020
6.516
6.591
6.384
6.563
6,591,246
+0.06(+0.87%)
Sep 03, 2020
6.516
6.728
6.488
6.506
11,231,144
+0.00(+0.00%)
Sep 02, 2020
6.459
6.516
6.270
6.506
10,726,052
+0.07(+1.03%)
Sep 01, 2020
6.318
6.549
6.185
6.440
9,736,200
+0.09(+1.49%)
Aug 31, 2020
6.516
6.544
6.294
6.346
12,953,425
-0.19(-2.89%)
Aug 28, 2020
6.544
6.563
6.403
6.535
5,656,401
+0.05(+0.73%)
Aug 27, 2020
6.374
6.521
6.327
6.488
4,481,277
+0.16(+2.54%)
Aug 26, 2020
6.431
6.454
6.285
6.327
5,978,656
-0.13(-2.05%)
Aug 25, 2020
6.516
6.601
6.365
6.459
5,594,296
-0.08(-1.16%)
Aug 24, 2020
6.525
6.544
6.294
6.535
8,453,666
+0.17(+2.67%)
Aug 21, 2020
6.327
6.374
6.195
6.365
9,767,895
+0.04(+0.60%)
Aug 20, 2020
6.129
6.374
6.100
6.327
10,359,386
+0.16(+2.60%)
Aug 19, 2020
6.346
6.384
6.138
6.166
9,303,737
-0.16(-2.54%)
Aug 18, 2020
6.478
6.506
6.251
6.327
24,192,556
-0.15(-2.33%)
Aug 17, 2020
6.355
6.525
6.285
6.478
11,979,657
+0.14(+2.24%)
Aug 14, 2020
6.261
6.473
6.228
6.336
9,736,127
+0.03(+0.45%)
Aug 13, 2020
6.318
6.483
6.285
6.308
9,314,411
-0.05(-0.74%)
Aug 12, 2020
6.251
6.403
6.242
6.355
12,163,455
+0.14(+2.28%)
Aug 11, 2020
6.299
6.412
6.185
6.214
15,214,139
+0.00(+0.00%)
Aug 10, 2020
6.195
6.285
6.157
6.214
8,183,594
+0.05(+0.77%)
Aug 07, 2020
6.166
6.185
6.044
6.166
15,350,170
-0.05(-0.76%)
Aug 06, 2020
6.185
6.289
6.091
6.214
6,587,524
+0.02(+0.30%)
Aug 05, 2020
6.185
6.289
6.100
6.195
10,844,711
+0.02(+0.31%)
Aug 04, 2020
6.025
6.308
6.025
6.176
8,596,172
+0.16(+2.67%)
Aug 03, 2020
6.129
6.129
5.971
6.015
4,858,828
-0.13(-2.15%)
Jul 31, 2020
6.223
6.266
6.034
6.148
8,687,762
-0.03(-0.46%)
Jul 30, 2020
6.119
6.256
6.091
6.176
11,986,321
-0.08(-1.36%)
Jul 29, 2020
6.214
6.299
6.129
6.261
10,840,602
+0.10(+1.69%)
Jul 28, 2020
6.044
6.218
5.978
6.157
6,181,278
+0.08(+1.40%)
Jul 27, 2020
5.855
6.105
5.770
6.072
8,739,264
+0.21(+3.54%)
Jul 24, 2020
5.959
6.006
5.864
5.864
5,451,388
-0.11(-1.90%)
Jul 23, 2020
6.091
6.166
5.864
5.978
7,393,722
-0.16(-2.62%)
Jul 22, 2020
5.921
6.214
5.912
6.138
6,560,157
+0.14(+2.36%)
Jul 21, 2020
5.996
6.091
5.949
5.996
9,259,494
+0.04(+0.63%)
Jul 20, 2020
6.119
6.133
5.907
5.959
5,150,338
-0.18(-2.92%)
Jul 17, 2020
6.053
6.171
5.930
6.138
8,979,292
+0.12(+2.04%)
Jul 16, 2020
6.053
6.072
5.897
6.015
10,935,942
-0.08(-1.39%)
Jul 15, 2020
6.044
6.110
5.836
6.100
8,599,636
+0.21(+3.53%)
Jul 14, 2020
5.817
5.921
5.638
5.893
14,188,378
+0.07(+1.13%)
Jul 13, 2020
5.902
5.968
5.732
5.827
12,138,455
-0.04(-0.64%)
Jul 10, 2020
5.779
5.930
5.694
5.864
13,995,239
+0.07(+1.14%)
Jul 09, 2020
5.855
5.874
5.652
5.798
8,836,746
-0.08(-1.44%)
Jul 08, 2020
5.968
5.987
5.770
5.883
8,049,021
-0.08(-1.27%)
Jul 07, 2020
6.044
6.100
5.921
5.959
13,776,123
-0.18(-2.92%)
Jul 06, 2020
6.280
6.280
6.081
6.138
7,842,241
+0.06(+0.93%)
Jul 02, 2020
6.327
6.369
6.072
6.081
6,161,628
-0.08(-1.23%)
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
.