Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 6.193 6.216 6.088 6.216 23,683,592 +0.02(+0.36%)
May 30, 2017 6.246 6.283 6.186 6.193 12,816,527 -0.07(-1.08%)
May 26, 2017 6.268 6.306 6.231 6.261 16,871,408 -0.02(-0.36%)
May 25, 2017 6.163 6.314 6.141 6.283 35,199,808 +0.14(+2.33%)
May 24, 2017 6.050 6.163 6.043 6.141 17,400,094 +0.10(+1.62%)
May 23, 2017 5.930 6.103 5.923 6.043 33,357,596 +0.16(+2.68%)
May 22, 2017 5.840 5.923 5.832 5.885 13,266,364 +0.05(+0.90%)
May 19, 2017 5.735 5.900 5.712 5.832 13,418,189 +0.09(+1.57%)
May 18, 2017 5.667 5.754 5.652 5.742 10,210,069 +0.08(+1.46%)
May 17, 2017 5.637 5.720 5.607 5.660 11,038,049 +0.03(+0.53%)
May 16, 2017 5.682 5.697 5.592 5.630 11,935,067 -0.06(-1.06%)
May 15, 2017 5.675 5.810 5.667 5.690 10,868,050 +0.05(+0.93%)
May 12, 2017 5.675 5.720 5.614 5.637 9,200,627 -0.04(-0.66%)
May 11, 2017 5.720 5.720 5.622 5.675 12,791,717 -0.06(-1.05%)
May 10, 2017 5.750 5.840 5.720 5.735 14,894,127 -0.04(-0.65%)
May 09, 2017 5.750 5.806 5.697 5.772 23,485,730 +0.04(+0.66%)
May 08, 2017 5.885 5.915 5.690 5.735 20,437,010 -0.17(-2.80%)
May 05, 2017 5.923 5.953 5.832 5.900 17,321,480 +0.14(+2.35%)
May 04, 2017 6.148 6.178 5.592 5.765 30,011,386 -0.40(-6.46%)
May 03, 2017 6.306 6.329 6.103 6.163 16,101,819 -0.11(-1.80%)
May 02, 2017 6.321 6.336 6.265 6.276 8,039,183 -0.05(-0.71%)
May 01, 2017 6.291 6.351 6.250 6.321 9,830,248 +0.03(+0.48%)
Apr 28, 2017 6.426 6.426 6.246 6.291 10,447,914 -0.14(-2.22%)
Apr 27, 2017 6.449 6.501 6.426 6.434 5,001,932 -0.01(-0.12%)
Apr 26, 2017 6.494 6.546 6.430 6.441 5,698,276 -0.06(-0.92%)
Apr 25, 2017 6.516 6.531 6.456 6.501 10,598,074 -0.02(-0.23%)
Apr 24, 2017 6.674 6.682 6.426 6.516 9,343,872 -0.11(-1.70%)
Apr 21, 2017 6.667 6.689 6.607 6.629 7,139,853 -0.05(-0.68%)
Apr 20, 2017 6.637 6.682 6.609 6.674 10,282,461 +0.04(+0.57%)
Apr 19, 2017 6.689 6.719 6.622 6.637 7,062,790 -0.07(-1.01%)
Apr 18, 2017 6.659 6.704 6.629 6.704 6,680,730 +0.02(+0.34%)
Apr 17, 2017 6.607 6.689 6.599 6.682 5,860,854 +0.11(+1.60%)
Apr 13, 2017 6.592 6.622 6.554 6.577 7,394,091 -0.02(-0.23%)
Apr 12, 2017 6.599 6.637 6.569 6.592 6,881,621 +0.00(+0.00%)
Apr 11, 2017 6.577 6.629 6.562 6.592 8,738,359 +0.03(+0.46%)
Apr 10, 2017 6.554 6.569 6.501 6.562 3,651,926 +0.03(+0.46%)
Apr 07, 2017 6.509 6.607 6.486 6.531 7,298,903 +0.02(+0.35%)
Apr 06, 2017 6.449 6.509 6.419 6.509 10,605,903 +0.06(+0.93%)
Apr 05, 2017 6.441 6.509 6.426 6.449 7,019,252 +0.02(+0.23%)
Apr 04, 2017 6.404 6.456 6.359 6.434 5,314,703 +0.03(+0.47%)
Apr 03, 2017 6.374 6.419 6.351 6.404 6,011,694 +0.02(+0.35%)
Mar 31, 2017 6.359 6.464 6.344 6.381 6,722,098 +0.01(+0.12%)
Mar 30, 2017 6.344 6.374 6.261 6.374 4,555,881 +0.02(+0.36%)
Mar 29, 2017 6.223 6.351 6.216 6.351 7,787,638 +0.13(+2.02%)
Mar 28, 2017 6.262 6.284 6.203 6.225 6,676,831 -0.04(-0.59%)
Mar 27, 2017 6.255 6.373 6.203 6.262 7,340,068 -0.02(-0.35%)
Mar 24, 2017 6.314 6.351 6.277 6.284 6,952,746 -0.03(-0.47%)
Mar 23, 2017 6.233 6.388 6.218 6.314 8,929,122 +0.07(+1.18%)
Mar 22, 2017 6.247 6.270 6.166 6.240 7,502,515 -0.01(-0.24%)
Mar 21, 2017 6.284 6.307 6.233 6.255 7,802,159 -0.01(-0.24%)
Mar 20, 2017 6.299 6.321 6.262 6.270 4,147,682 -0.02(-0.35%)
Mar 17, 2017 6.284 6.329 6.255 6.292 6,510,713 +0.04(+0.59%)
Mar 16, 2017 6.307 6.329 6.247 6.255 8,845,014 -0.05(-0.82%)
Mar 15, 2017 6.196 6.358 6.166 6.307 8,183,208 +0.16(+2.65%)
Mar 14, 2017 6.136 6.166 6.070 6.144 8,974,554 +0.01(+0.12%)
Mar 13, 2017 6.136 6.203 6.092 6.136 8,344,744 +0.01(+0.12%)
Mar 10, 2017 6.107 6.262 6.048 6.129 8,770,460 +0.02(+0.36%)
Mar 09, 2017 6.247 6.307 6.055 6.107 14,133,250 -0.15(-2.36%)
Mar 08, 2017 6.462 6.477 6.240 6.255 12,470,480 -0.24(-3.64%)
Mar 07, 2017 6.491 6.514 6.447 6.491 9,450,964 +0.00(+0.00%)
Mar 06, 2017 6.521 6.558 6.440 6.491 7,788,422 -0.04(-0.68%)
Mar 03, 2017 6.543 6.554 6.417 6.536 7,754,058 -0.02(-0.34%)
Mar 02, 2017 6.654 6.691 6.558 6.558 7,075,472 -0.10(-1.44%)
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.