|
|
Closing price on 1/2/2019
|
|
| Open |
121.50 |
| High |
124.00 |
| Low |
121.00 |
| Volume |
403,570 |
| Split-adjusted Price |
79.70 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
+4.00 / +3.33%
|
121.50
|
124.00
|
121.00
|
124.00
|
122.91
|
79.70
|
403,570
|
|
|
12/28/2018
|
-3.20 / -2.60%
|
124.00
|
125.20
|
120.00
|
120.00
|
122.32
|
77.13
|
1,013,580
|
|
|
12/27/2018
|
-0.80 / -0.65%
|
124.00
|
125.90
|
123.20
|
123.20
|
124.78
|
79.18
|
772,610
|
|
|
12/26/2018
|
-0.60 / -0.48%
|
124.60
|
124.60
|
122.50
|
124.00
|
124.01
|
79.06
|
670,520
|
|
|
12/25/2018
|
-1.00 / -0.80%
|
124.20
|
124.70
|
123.00
|
124.60
|
123.88
|
79.44
|
349,610
|
|
|
12/24/2018
|
+3.10 / +2.53%
|
123.00
|
126.50
|
123.00
|
125.60
|
125.42
|
80.08
|
459,230
|
|
|
12/21/2018
|
-3.70 / -2.93%
|
124.60
|
125.00
|
122.10
|
122.50
|
122.78
|
78.10
|
1,901,570
|
|
|
12/20/2018
|
-2.90 / -2.25%
|
129.00
|
129.00
|
126.20
|
126.20
|
127.69
|
80.46
|
539,710
|
|
|
12/19/2018
|
-2.60 / -1.97%
|
131.10
|
131.50
|
129.00
|
129.10
|
129.86
|
82.31
|
484,090
|
|
|
12/18/2018
|
-2.20 / -1.64%
|
130.50
|
132.00
|
130.50
|
131.70
|
131.84
|
83.97
|
940,510
|
|
|
12/17/2018
|
-1.10 / -0.81%
|
135.00
|
135.00
|
133.90
|
133.90
|
134.38
|
85.37
|
1,286,020
|
|
|
12/14/2018
|
0.00 / 0.00%
|
135.00
|
135.40
|
134.40
|
135.00
|
134.86
|
86.07
|
389,410
|
|
|
12/13/2018
|
+1.00 / +0.75%
|
134.00
|
136.00
|
134.00
|
135.00
|
135.00
|
86.07
|
2,222,376
|
|
|
12/12/2018
|
-0.80 / -0.59%
|
134.10
|
134.90
|
133.00
|
134.00
|
133.97
|
85.43
|
1,579,450
|
|
|
12/11/2018
|
-0.20 / -0.15%
|
134.80
|
135.50
|
133.50
|
134.80
|
134.65
|
85.94
|
800,980
|
|
|
12/10/2018
|
+1.10 / +0.82%
|
133.90
|
136.50
|
133.50
|
135.00
|
135.50
|
86.07
|
1,055,080
|
|
|
12/7/2018
|
+2.20 / +1.67%
|
132.10
|
134.60
|
132.10
|
133.90
|
133.62
|
85.37
|
924,420
|
|
|
12/6/2018
|
-1.30 / -0.98%
|
132.00
|
132.80
|
129.90
|
131.70
|
131.44
|
83.97
|
1,400,610
|
|
|
12/5/2018
|
-3.50 / -2.56%
|
134.50
|
135.20
|
132.10
|
133.00
|
134.37
|
84.79
|
1,107,160
|
|
|
12/4/2018
|
+2.90 / +2.17%
|
134.00
|
136.50
|
133.60
|
136.50
|
135.20
|
87.03
|
1,787,760
|
|
|
12/3/2018
|
+5.60 / +4.38%
|
128.00
|
134.00
|
128.00
|
133.60
|
132.03
|
85.18
|
1,482,310
|
|
|
11/30/2018
|
+1.70 / +1.35%
|
126.00
|
128.50
|
126.00
|
128.00
|
127.65
|
81.61
|
2,013,560
|
|
|
11/29/2018
|
-1.70 / -1.33%
|
128.50
|
128.50
|
126.30
|
126.30
|
127.31
|
80.52
|
1,439,080
|
|
|
11/28/2018
|
+1.50 / +1.19%
|
126.00
|
129.00
|
126.00
|
128.00
|
127.93
|
81.61
|
1,530,740
|
|
|
11/27/2018
|
+3.40 / +2.76%
|
124.50
|
127.50
|
123.20
|
126.50
|
125.44
|
80.65
|
2,982,324
|
|
|
11/26/2018
|
+5.10 / +4.32%
|
118.20
|
123.40
|
118.00
|
123.10
|
121.18
|
78.48
|
2,012,380
|
|
|
11/23/2018
|
-2.10 / -1.75%
|
119.90
|
119.90
|
117.50
|
118.00
|
118.63
|
75.23
|
571,640
|
|
|
11/22/2018
|
+0.90 / +0.76%
|
119.20
|
120.30
|
119.20
|
120.10
|
119.89
|
76.57
|
1,209,910
|
|
|
11/21/2018
|
+2.70 / +2.32%
|
116.00
|
119.20
|
115.70
|
119.20
|
117.35
|
76.00
|
1,113,540
|
|
|
11/20/2018
|
+1.10 / +0.95%
|
115.40
|
116.60
|
115.30
|
116.50
|
116.10
|
74.27
|
920,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|