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, 2021
46.30
47.04
45.90
46.74
7,146,545
-0.04(-0.08%)
Apr 29, 2021
47.61
48.63
46.53
46.78
11,761,555
+6.47(+16.04%)
Apr 28, 2021
40.43
40.70
40.25
40.31
1,208,498
-0.06(-0.15%)
Apr 27, 2021
40.77
40.77
40.31
40.37
1,810,104
-0.37(-0.91%)
Apr 26, 2021
41.27
41.53
40.68
40.74
1,194,346
-0.21(-0.50%)
Apr 23, 2021
40.74
41.06
40.64
40.95
960,419
+0.30(+0.75%)
Apr 22, 2021
40.52
40.89
40.30
40.65
893,527
+0.23(+0.58%)
Apr 21, 2021
40.46
40.70
40.07
40.41
838,500
+0.05(+0.12%)
Apr 20, 2021
39.70
40.48
39.70
40.36
1,746,853
+0.55(+1.37%)
Apr 19, 2021
39.73
40.00
39.35
39.82
1,331,881
+0.17(+0.42%)
Apr 16, 2021
40.19
40.29
39.60
39.65
1,059,592
-0.33(-0.83%)
Apr 15, 2021
39.32
39.99
39.21
39.98
1,233,523
+0.64(+1.64%)
Apr 14, 2021
39.86
40.09
39.17
39.34
2,111,122
-0.31(-0.79%)
Apr 13, 2021
39.49
39.79
39.19
39.65
1,104,745
+0.03(+0.07%)
Apr 12, 2021
39.44
39.63
38.95
39.62
999,401
+0.18(+0.45%)
Apr 09, 2021
39.72
39.85
39.38
39.44
945,067
-0.24(-0.62%)
Apr 08, 2021
40.00
40.07
39.63
39.69
1,545,205
-0.52(-1.29%)
Apr 07, 2021
39.72
40.21
39.47
40.21
1,734,420
+0.56(+1.40%)
Apr 06, 2021
39.29
39.72
39.09
39.65
1,793,800
+0.28(+0.72%)
Apr 05, 2021
39.09
39.39
38.83
39.37
2,491,994
+0.34(+0.88%)
Apr 01, 2021
38.13
39.04
38.00
39.02
2,391,836
+1.29(+3.42%)
Mar 31, 2021
37.81
38.34
37.60
37.73
2,552,565
-0.11(-0.28%)
Mar 30, 2021
37.41
38.11
37.39
37.84
2,515,095
+0.51(+1.37%)
Mar 29, 2021
37.10
37.67
36.60
37.33
2,627,550
+0.14(+0.36%)
Mar 26, 2021
37.29
37.47
36.49
37.20
2,668,531
+0.19(+0.52%)
Mar 25, 2021
36.58
37.37
35.98
37.00
2,351,176
+0.17(+0.47%)
Mar 24, 2021
36.75
37.82
36.75
36.83
1,095,951
+0.14(+0.37%)
Mar 23, 2021
36.95
37.27
36.36
36.69
1,381,269
-0.46(-1.25%)
Mar 22, 2021
36.99
37.46
36.54
37.16
1,207,136
+0.17(+0.47%)
Mar 19, 2021
37.81
38.08
36.98
36.98
2,400,869
-0.70(-1.84%)
Mar 18, 2021
38.42
38.70
37.48
37.68
1,453,720
-1.16(-2.98%)
Mar 17, 2021
37.92
38.89
37.92
38.84
1,668,937
+0.66(+1.72%)
Mar 16, 2021
38.77
39.00
38.08
38.18
1,363,968
-0.60(-1.54%)
Mar 15, 2021
37.86
38.92
37.75
38.78
1,688,411
+0.92(+2.42%)
Mar 12, 2021
37.46
37.88
37.24
37.86
1,997,306
+0.42(+1.13%)
Mar 11, 2021
37.57
37.96
37.13
37.44
1,017,399
+0.07(+0.18%)
Mar 10, 2021
36.96
37.75
36.75
37.37
818,483
+0.57(+1.55%)
Mar 09, 2021
36.97
37.27
36.41
36.80
1,286,043
+0.01(+0.03%)
Mar 08, 2021
36.70
37.20
36.36
36.79
1,291,033
+0.29(+0.79%)
Mar 05, 2021
36.65
36.76
35.13
36.50
2,154,857
+0.16(+0.45%)
Mar 04, 2021
37.97
37.97
35.70
36.34
2,411,694
-1.53(-4.03%)
Mar 03, 2021
37.64
38.15
37.38
37.86
1,694,663
+0.15(+0.41%)
Mar 02, 2021
37.73
37.85
37.04
37.71
1,749,056
-0.16(-0.43%)
Mar 01, 2021
38.56
38.89
37.85
37.87
1,432,247
+0.22(+0.59%)
Feb 26, 2021
37.78
38.20
37.31
37.65
2,186,658
-0.08(-0.20%)
Feb 25, 2021
39.02
39.26
37.36
37.73
1,448,153
-1.17(-3.00%)
Feb 24, 2021
36.96
39.02
36.96
38.90
1,726,251
+1.89(+5.11%)
Feb 23, 2021
36.10
37.03
35.42
37.00
1,881,439
+1.14(+3.18%)
Feb 22, 2021
35.37
36.14
35.34
35.86
2,520,340
+0.57(+1.61%)
Feb 19, 2021
35.07
35.68
34.96
35.30
2,453,697
+0.37(+1.05%)
Feb 18, 2021
35.77
36.04
34.89
34.93
1,923,162
-1.01(-2.82%)
Feb 17, 2021
36.06
36.18
35.58
35.94
907,845
-0.14(-0.40%)
Feb 16, 2021
36.64
36.68
35.76
36.09
934,796
-0.41(-1.11%)
Feb 12, 2021
36.21
36.49
36.05
36.49
759,892
+0.17(+0.48%)
Feb 11, 2021
36.21
36.72
36.08
36.32
1,139,900
+0.11(+0.29%)
Feb 10, 2021
36.20
36.93
35.92
36.21
1,809,754
+0.27(+0.75%)
Feb 09, 2021
35.96
36.07
35.54
35.94
979,786
-0.06(-0.16%)
Feb 08, 2021
35.96
36.05
35.69
36.00
874,707
+0.01(+0.03%)
Feb 05, 2021
36.15
36.17
35.71
35.99
1,387,507
+0.12(+0.32%)
Feb 04, 2021
35.60
36.14
35.35
35.87
1,456,167
+0.31(+0.87%)
Feb 03, 2021
34.58
35.57
34.40
35.57
1,824,038
+0.74(+2.13%)
Feb 02, 2021
34.74
34.83
34.24
34.82
1,675,474
+0.35(+1.01%)
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
.