VTR: Historical Prices for VENTAS INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	41.93	42.50	41.81	42.30	869,600	42.30
24-Nov-09	41.99	42.22	41.62	41.87	1,371,000	41.87
23-Nov-09	42.29	42.82	41.65	42.03	1,517,400	42.03
20-Nov-09	41.64	42.18	41.60	41.74	1,425,000	41.74
19-Nov-09	42.02	42.29	41.43	41.79	1,743,600	41.79
18-Nov-09	41.87	42.58	41.56	42.52	1,627,200	42.52
17-Nov-09	42.29	42.65	41.75	41.82	2,196,700	41.82
16-Nov-09	41.74	42.77	41.26	42.34	2,878,600	42.34
13-Nov-09	40.61	40.99	40.41	40.83	1,384,700	40.83
12-Nov-09	40.62	41.15	40.38	40.43	2,096,100	40.43
11-Nov-09	40.66	41.15	40.15	40.88	2,051,500	40.88
10-Nov-09	40.80	40.88	39.99	40.30	1,903,300	40.30
9-Nov-09	39.60	41.03	39.43	40.95	2,328,300	40.95
6-Nov-09	39.40	39.76	38.87	39.13	1,991,900	39.13
5-Nov-09	39.49	39.95	38.89	39.87	3,719,000	39.87
4-Nov-09	41.00	41.10	38.99	39.07	3,450,500	39.07
3-Nov-09	40.02	40.99	40.02	40.73	2,574,200	40.73
2-Nov-09	40.41	41.46	39.44	40.50	3,005,300	40.50
30-Oct-09	40.48	41.06	39.67	40.13	4,066,100	40.13
29-Oct-09	39.65	41.04	39.16	40.83	2,787,100	40.83
28-Oct-09	39.95	40.40	38.96	39.01	2,882,100	39.01
27-Oct-09	40.22	40.65	39.83	40.03	1,710,300	40.03
26-Oct-09	40.35	41.06	40.12	40.22	1,711,000	40.22
23-Oct-09	40.54	40.74	39.91	40.07	1,777,200	40.07
22-Oct-09	39.42	40.62	38.86	40.57	1,845,900	40.57
21-Oct-09	39.74	40.46	39.19	39.40	2,143,200	39.40
20-Oct-09	40.57	40.57	39.79	39.93	2,278,800	39.93
19-Oct-09	40.16	40.98	40.16	40.67	1,900,200	40.67
16-Oct-09	40.34	40.55	39.59	40.18	2,246,300	40.18
15-Oct-09	40.68	41.14	40.51	40.78	1,985,300	40.78
14-Oct-09	39.92	41.13	39.86	40.93	3,041,700	40.93
13-Oct-09	38.74	39.57	38.37	39.38	2,305,300	39.38
12-Oct-09	39.27	39.27	38.70	38.96	873,400	38.96
9-Oct-09	38.37	38.96	38.01	38.91	1,264,700	38.91
8-Oct-09	38.00	38.72	38.00	38.38	1,676,400	38.38
7-Oct-09	37.47	38.01	37.25	37.91	1,371,900	37.91
6-Oct-09	38.38	39.04	37.40	37.79	2,267,300	37.79
5-Oct-09	37.34	38.34	37.09	38.08	2,021,200	38.08
2-Oct-09	37.00	37.78	36.19	37.06	2,617,900	37.06
1-Oct-09	38.56	38.61	37.35	37.39	3,308,700	37.39
30-Sep-09	39.21	39.40	38.17	38.50	2,698,100	38.50
29-Sep-09	39.91	40.18	38.89	38.98	2,035,200	38.98
28-Sep-09	38.58	40.00	38.35	39.97	2,700,300	39.97
25-Sep-09	38.03	38.79	37.49	38.21	2,582,000	38.21
24-Sep-09	39.38	39.71	37.81	38.30	3,595,800	38.30
23-Sep-09	39.77	40.23	39.12	39.14	3,662,100	39.14
22-Sep-09	39.04	39.84	38.88	39.83	2,531,000	39.83
21-Sep-09	38.59	39.15	38.14	38.76	2,398,200	38.76
18-Sep-09	38.87	39.26	38.18	38.94	3,054,900	38.94
17-Sep-09	38.87	39.89	38.10	38.56	2,404,900	38.56
16-Sep-09	38.34	39.00	38.11	38.91	3,496,400	38.91
15-Sep-09	38.23	38.58	37.23	38.29	3,812,700	38.29
14-Sep-09	37.33	38.17	36.86	38.08	2,605,300	38.08
11-Sep-09	37.83	37.98	37.07	37.50	2,267,700	37.50
10-Sep-09	37.73	37.89	37.04	37.72	2,278,000	37.72
9-Sep-09	37.48	38.10	37.25	37.82	2,976,900	37.82
9-Sep-09	$ 0.513 Dividend
8-Sep-09	37.16	38.13	37.07	38.10	2,823,200	37.59
4-Sep-09	36.64	37.05	35.95	37.01	2,025,500	36.51
3-Sep-09	36.49	36.80	35.87	36.61	2,202,300	36.12
2-Sep-09	36.16	36.58	35.91	36.21	2,955,000	35.72
1-Sep-09	39.02	39.02	36.29	36.30	5,807,700	35.81
31-Aug-09	39.09	39.48	38.73	39.21	2,100,300	38.68
28-Aug-09	39.29	39.72	38.79	39.64	2,390,200	39.11
27-Aug-09	38.52	39.16	37.81	39.10	1,612,900	38.57
26-Aug-09	38.83	38.95	38.13	38.53	2,511,200	38.01
25-Aug-09	38.98	39.45	38.60	39.02	2,044,000	38.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions