|
Closing price on 1/20/2010
|
|
| Open |
74.50 |
| High |
78.00 |
| Low |
74.50 |
| Volume |
606,070 |
| Split-adjusted Price |
7.73 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2010
|
+3.50 / +4.70%
|
74.50
|
78.00
|
74.50
|
78.00
|
78.00
|
7.73
|
606,070
|
|
|
1/19/2010
|
+3.50 / +4.93%
|
71.50
|
74.50
|
71.50
|
74.50
|
74.50
|
7.38
|
281,670
|
|
|
1/18/2010
|
-3.00 / -4.05%
|
72.00
|
72.50
|
71.00
|
71.00
|
71.00
|
7.03
|
264,810
|
|
|
1/15/2010
|
-2.00 / -2.63%
|
76.50
|
76.50
|
74.00
|
74.00
|
74.00
|
7.33
|
241,100
|
|
|
1/14/2010
|
0.00 / 0.00%
|
76.00
|
77.00
|
75.00
|
76.00
|
76.00
|
7.53
|
175,250
|
|
|
1/13/2010
|
+2.00 / +2.70%
|
73.00
|
76.00
|
72.00
|
76.00
|
76.00
|
7.53
|
351,930
|
|
|
1/12/2010
|
-2.50 / -3.27%
|
75.00
|
76.00
|
74.00
|
74.00
|
74.00
|
7.33
|
362,150
|
|
|
1/11/2010
|
-1.00 / -1.29%
|
77.00
|
78.00
|
76.50
|
76.50
|
76.50
|
7.58
|
270,860
|
|
|
1/8/2010
|
-2.50 / -3.13%
|
80.00
|
81.50
|
77.50
|
77.50
|
77.50
|
7.68
|
391,270
|
|
|
1/7/2010
|
-2.50 / -3.03%
|
82.00
|
82.50
|
80.00
|
80.00
|
80.00
|
7.92
|
165,310
|
|
|
1/6/2010
|
+0.50 / +0.61%
|
80.00
|
83.00
|
80.00
|
82.50
|
82.50
|
8.17
|
320,220
|
|
|
1/5/2010
|
+3.50 / +4.46%
|
82.00
|
82.00
|
81.00
|
82.00
|
82.00
|
8.12
|
788,950
|
|
|
1/4/2010
|
+3.50 / +4.67%
|
75.00
|
78.50
|
75.00
|
78.50
|
78.50
|
7.77
|
522,570
|
|
|
12/31/2009
|
0.00 / 0.00%
|
76.00
|
76.50
|
74.50
|
75.00
|
75.00
|
7.43
|
303,560
|
|
|
12/30/2009
|
+0.50 / +0.67%
|
74.00
|
75.50
|
74.00
|
75.00
|
75.00
|
7.43
|
176,990
|
|
|
12/29/2009
|
-2.50 / -3.25%
|
77.00
|
77.50
|
74.50
|
74.50
|
74.50
|
7.38
|
137,750
|
|
|
12/28/2009
|
+3.50 / +4.76%
|
75.00
|
77.00
|
74.00
|
77.00
|
77.00
|
7.63
|
371,600
|
|
|
12/25/2009
|
+3.50 / +5.00%
|
70.00
|
73.50
|
70.00
|
73.50
|
73.50
|
7.28
|
705,200
|
|
|
12/24/2009
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.00
|
70.00
|
70.00
|
6.93
|
271,830
|
|
|
12/23/2009
|
+0.50 / +0.72%
|
68.00
|
70.00
|
68.00
|
70.00
|
70.00
|
6.93
|
362,480
|
|
|
12/22/2009
|
-0.50 / -0.71%
|
70.00
|
71.00
|
69.50
|
69.50
|
69.50
|
6.88
|
371,040
|
|
|
12/21/2009
|
+3.00 / +4.48%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
6.93
|
350,320
|
|
|
12/18/2009
|
+3.00 / +4.69%
|
67.00
|
67.00
|
66.50
|
67.00
|
67.00
|
6.64
|
417,830
|
|
|
12/17/2009
|
-2.50 / -3.76%
|
65.00
|
65.50
|
64.00
|
64.00
|
64.00
|
6.34
|
183,600
|
|
|
12/16/2009
|
-3.00 / -4.32%
|
69.50
|
69.50
|
66.50
|
66.50
|
66.50
|
6.59
|
339,900
|
|
|
12/15/2009
|
0.00 / 0.00%
|
69.00
|
70.00
|
68.50
|
69.50
|
69.50
|
6.88
|
237,800
|
|
|
12/14/2009
|
+0.50 / +0.72%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.50
|
6.88
|
220,630
|
|
|
12/11/2009
|
-0.50 / -0.72%
|
68.50
|
69.50
|
68.00
|
69.00
|
69.00
|
6.83
|
376,760
|
|
|
12/10/2009
|
-3.50 / -4.79%
|
73.00
|
73.50
|
69.50
|
69.50
|
69.50
|
6.88
|
923,980
|
|
|
12/9/2009
|
-3.00 / -3.95%
|
73.50
|
75.00
|
72.50
|
73.00
|
73.00
|
7.23
|
527,930
|
|
|