Vereit Inc (NY: VER )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	5.546	5.579	5.474	5.490	7,699,875	-0.06(-1.02%)
Apr 27, 2018	5.457	5.562	5.447	5.546	7,366,058	+0.10(+1.78%)
Apr 26, 2018	5.409	5.482	5.385	5.449	7,711,946	+0.07(+1.35%)
Apr 25, 2018	5.377	5.409	5.320	5.377	6,951,865	+0.02(+0.45%)
Apr 24, 2018	5.320	5.417	5.304	5.352	7,564,574	+0.03(+0.61%)
Apr 23, 2018	5.369	5.385	5.264	5.320	5,107,834	-0.04(-0.75%)
Apr 20, 2018	5.417	5.417	5.328	5.361	7,153,961	-0.01(-0.15%)
Apr 19, 2018	5.482	5.482	5.352	5.369	7,223,091	-0.13(-2.35%)
Apr 18, 2018	5.570	5.587	5.490	5.498	5,912,615	-0.06(-1.16%)
Apr 17, 2018	5.530	5.587	5.482	5.562	7,299,613	+0.06(+1.03%)
Apr 16, 2018	5.425	5.538	5.369	5.506	7,873,859	+0.12(+2.25%)
Apr 13, 2018	5.409	5.417	5.361	5.385	7,932,999	-0.02(-0.30%)
Apr 12, 2018	5.570	5.570	5.393	5.401	7,648,451	-0.15(-2.76%)
Apr 11, 2018	5.538	5.587	5.514	5.554	6,810,572	+0.01(+0.15%)
Apr 10, 2018	5.530	5.570	5.498	5.546	7,590,928	+0.05(+0.88%)
Apr 09, 2018	5.570	5.587	5.490	5.498	10,480,441	-0.03(-0.58%)
Apr 06, 2018	5.611	5.692	5.522	5.530	10,820,015	-0.07(-1.30%)
Apr 05, 2018	5.643	5.667	5.587	5.603	7,950,698	-0.05(-0.86%)
Apr 04, 2018	5.546	5.683	5.534	5.651	7,610,222	+0.06(+1.01%)
Apr 03, 2018	5.514	5.627	5.498	5.595	12,217,851	+0.08(+1.46%)
Apr 02, 2018	5.611	5.667	5.482	5.514	12,574,167	-0.10(-1.87%)
Mar 29, 2018		5.619	5.619	5.619	0	+0.02(+0.43%)
Mar 28, 2018	5.433	5.619	5.417	5.595	13,050,637	+0.18(+3.39%)
Mar 27, 2018	5.332	5.462	5.253	5.411	16,738,585	+0.09(+1.79%)
Mar 26, 2018	5.300	5.332	5.237	5.316	8,440,964	+0.05(+0.90%)
Mar 23, 2018	5.411	5.411	5.249	5.269	7,755,229	-0.10(-1.91%)
Mar 22, 2018	5.411	5.486	5.371	5.371	8,103,018	-0.04(-0.73%)
Mar 21, 2018	5.466	5.498	5.387	5.411	6,617,320	-0.08(-1.44%)
Mar 20, 2018	5.538	5.577	5.458	5.490	8,079,042	-0.06(-1.00%)
Mar 19, 2018	5.561	5.569	5.486	5.545	6,817,263	-0.03(-0.57%)
Mar 16, 2018	5.522	5.577	5.466	5.577	9,298,279	+0.07(+1.29%)
Mar 15, 2018	5.553	5.553	5.466	5.506	7,059,636	-0.06(-1.00%)
Mar 14, 2018	5.585	5.601	5.538	5.561	7,536,308	-0.02(-0.28%)
Mar 13, 2018	5.585	5.640	5.553	5.577	10,562,869	+0.02(+0.43%)
Mar 12, 2018	5.545	5.625	5.530	5.553	10,719,360	+0.01(+0.14%)
Mar 09, 2018	5.640	5.648	5.498	5.545	8,140,027	-0.10(-1.82%)
Mar 08, 2018	5.530	5.648	5.514	5.648	18,696,610	+0.12(+2.15%)
Mar 07, 2018		5.545		5.530	7,395,736	+0.04(+0.72%)
Mar 06, 2018	5.474	5.514	5.419	5.490	4,878,062	+0.01(+0.14%)
Mar 05, 2018	5.403	5.530	5.387	5.482	5,287,356	+0.07(+1.32%)
Mar 02, 2018	5.340	5.411	5.316	5.411	6,632,732	+0.04(+0.74%)
Mar 01, 2018	5.395	5.478	5.340	5.371	8,299,398	-0.05(-0.88%)
Feb 28, 2018	5.427	5.482	5.395	5.419	10,587,772	+0.04(+0.74%)
Feb 27, 2018	5.522	5.553	5.348	5.379	10,500,524	-0.15(-2.72%)
Feb 26, 2018	5.498	5.561	5.474	5.530	13,109,431	+0.08(+1.45%)
Feb 23, 2018	5.443	5.474	5.387	5.451	20,797,530	+0.06(+1.17%)
Feb 22, 2018		5.462		5.387	19,472,536	+0.06(+1.04%)
Feb 21, 2018	5.411	5.458	5.324	5.332	10,996,032	-0.08(-1.46%)
Feb 20, 2018	5.514	5.561	5.403	5.411	10,823,491	-0.13(-2.29%)
Feb 16, 2018		5.538	5.538	5.538	0	-0.06(-1.13%)
Feb 15, 2018	5.514	5.609	5.490	5.601	14,935,774	+0.12(+2.16%)
Feb 14, 2018	5.411	5.530	5.332	5.482	16,820,316	+0.03(+0.58%)
Feb 13, 2018	5.411	5.506	5.308	5.451	10,468,382	+0.03(+0.58%)
Feb 12, 2018	5.490	5.490	5.237	5.419	20,211,194	-0.03(-0.58%)
Feb 09, 2018	5.316	5.506	5.280	5.451	16,486,960	+0.17(+3.14%)
Feb 08, 2018	5.474	5.506	5.284	5.284	11,945,039	-0.18(-3.33%)
Feb 07, 2018	5.498	5.545	5.435	5.466	15,159,874	-0.03(-0.58%)
Feb 06, 2018	5.435	5.514	5.364	5.498	25,627,714	-0.06(-1.07%)
Feb 05, 2018	5.577	5.601	5.474	5.557	22,030,422	-0.05(-0.92%)
Feb 02, 2018	5.569	5.640	5.490	5.609	12,676,034	-0.01(-0.14%)