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, 2020
5.235
5.235
5.039
5.114
11,592,160
-0.21(-4.03%)
Apr 29, 2020
5.104
5.412
5.039
5.328
13,675,117
+0.45(+9.18%)
Apr 28, 2020
4.899
5.048
4.712
4.880
19,720,272
+0.19(+3.98%)
Apr 27, 2020
4.432
4.796
4.358
4.694
23,087,294
+0.33(+7.48%)
Apr 24, 2020
4.264
4.474
4.264
4.367
32,357,424
+0.11(+2.63%)
Apr 23, 2020
4.451
4.544
4.246
4.255
28,500,952
-0.17(-3.80%)
Apr 22, 2020
4.731
4.754
4.414
4.423
12,092,771
-0.18(-3.85%)
Apr 21, 2020
4.199
4.647
4.199
4.600
21,223,346
+0.20(+4.45%)
Apr 20, 2020
4.479
4.600
4.376
4.404
20,281,618
-0.19(-4.06%)
Apr 17, 2020
4.554
4.647
4.423
4.591
21,254,830
-0.06(-1.20%)
Apr 16, 2020
4.712
4.740
4.330
4.647
8,599,120
-0.07(-1.58%)
Apr 15, 2020
4.759
4.759
4.386
4.722
12,025,833
-0.21(-4.17%)
Apr 14, 2020
5.058
5.123
4.787
4.927
25,038,498
+0.07(+1.54%)
Apr 13, 2020
5.058
5.123
4.675
4.852
23,462,502
-0.07(-1.52%)
Apr 09, 2020
4.722
5.249
4.675
4.927
31,137,544
+0.45(+10.00%)
Apr 08, 2020
4.283
4.554
4.152
4.479
12,046,180
+0.31(+7.38%)
Apr 07, 2020
4.498
4.638
4.120
4.171
16,728,544
+0.03(+0.68%)
Apr 06, 2020
4.059
4.339
3.945
4.143
13,163,926
+0.41(+11.00%)
Apr 03, 2020
3.816
3.872
3.555
3.732
10,796,417
-0.14(-3.61%)
Apr 02, 2020
3.574
4.031
3.546
3.872
11,907,740
+0.14(+3.75%)
Apr 01, 2020
4.246
4.292
3.677
3.732
14,274,530
-0.83(-18.20%)
Mar 31, 2020
4.600
4.619
4.246
4.563
26,464,468
-0.08(-1.81%)
Mar 30, 2020
4.638
4.703
4.283
4.647
27,146,118
+0.03(+0.76%)
Mar 27, 2020
4.321
4.680
4.213
4.612
20,739,478
+0.04(+0.79%)
Mar 26, 2020
4.703
4.712
4.303
4.576
27,138,516
-0.03(-0.59%)
Mar 25, 2020
4.131
4.848
3.976
4.603
26,682,172
+0.56(+13.93%)
Mar 24, 2020
3.877
4.049
3.562
4.040
19,120,990
+0.43(+11.81%)
Mar 23, 2020
4.031
4.031
3.486
3.613
15,161,116
-0.58(-13.85%)
Mar 20, 2020
4.158
4.648
4.045
4.194
22,569,260
+0.16(+4.05%)
Mar 19, 2020
3.749
4.258
3.227
4.031
30,282,302
+0.25(+6.73%)
Mar 18, 2020
4.521
4.603
3.391
3.777
16,314,940
-1.13(-22.96%)
Mar 17, 2020
5.111
5.120
4.712
4.902
20,222,154
-0.10(-2.00%)
Mar 16, 2020
5.629
5.674
4.984
5.002
17,099,986
-1.39(-21.73%)
Mar 13, 2020
6.201
6.391
5.661
6.391
19,498,548
+0.68(+11.92%)
Mar 12, 2020
6.228
6.255
5.556
5.710
21,583,204
-1.06(-15.68%)
Mar 11, 2020
7.363
7.408
6.764
6.773
21,479,200
-0.82(-10.77%)
Mar 10, 2020
7.481
7.599
7.095
7.590
16,356,584
+0.30(+4.11%)
Mar 09, 2020
7.599
7.635
7.263
7.290
17,561,614
-0.77(-9.57%)
Mar 06, 2020
7.998
8.116
7.794
8.062
21,204,304
-0.17(-2.09%)
Mar 05, 2020
8.298
8.371
8.116
8.234
16,671,766
-0.19(-2.26%)
Mar 04, 2020
8.171
8.461
8.153
8.425
12,220,620
+0.35(+4.39%)
Mar 03, 2020
8.080
8.352
7.971
8.071
17,653,774
+0.00(+0.00%)
Mar 02, 2020
7.908
8.107
7.771
8.071
24,093,944
+0.21(+2.66%)
Feb 28, 2020
7.908
8.021
7.526
7.862
39,872,772
-0.23(-2.81%)
Feb 27, 2020
8.652
8.670
8.089
8.089
16,721,963
-0.64(-7.28%)
Feb 26, 2020
8.752
9.061
8.643
8.725
24,764,262
-0.03(-0.31%)
Feb 25, 2020
9.115
9.124
8.752
8.752
15,954,609
-0.34(-3.79%)
Feb 24, 2020
9.097
9.242
9.061
9.097
9,294,745
-0.09(-0.99%)
Feb 21, 2020
9.106
9.233
9.088
9.188
11,292,175
+0.09(+1.00%)
Feb 20, 2020
8.943
9.115
8.888
9.097
10,600,981
+0.17(+1.93%)
Feb 19, 2020
9.061
9.088
8.906
8.924
7,260,504
-0.14(-1.50%)
Feb 18, 2020
9.079
9.133
9.015
9.061
7,942,132
-0.05(-0.50%)
Feb 14, 2020
8.970
9.106
8.906
9.106
10,895,311
+0.16(+1.83%)
Feb 13, 2020
8.879
9.015
8.870
8.943
8,017,566
+0.05(+0.61%)
Feb 12, 2020
8.933
8.970
8.806
8.888
16,731,751
-0.06(-0.71%)
Feb 11, 2020
8.897
9.006
8.897
8.952
23,454,980
-0.02(-0.20%)
Feb 10, 2020
8.952
8.997
8.924
8.970
4,150,196
+0.07(+0.82%)
Feb 07, 2020
8.943
8.979
8.897
8.897
6,066,633
+0.00(+0.00%)
Feb 06, 2020
8.779
8.970
8.768
8.897
10,336,092
+0.14(+1.55%)
Feb 05, 2020
8.852
8.888
8.761
8.761
9,823,362
-0.12(-1.33%)
Feb 04, 2020
8.824
8.970
8.806
8.879
13,949,746
+0.05(+0.62%)
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
.