|
|
Closing price on 1/25/2016
|
|
| Open |
116.00 |
| High |
118.00 |
| Low |
115.00 |
| Volume |
2,087,029 |
| Split-adjusted Price |
47.59 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
+4.00 / +3.51%
|
116.00
|
118.00
|
115.00
|
118.00
|
116.87
|
47.59
|
2,087,029
|
|
|
1/22/2016
|
-2.00 / -1.72%
|
116.00
|
117.00
|
112.00
|
114.00
|
114.15
|
45.98
|
857,610
|
|
|
1/21/2016
|
-1.00 / -0.85%
|
116.00
|
118.00
|
115.00
|
116.00
|
116.16
|
46.79
|
477,210
|
|
|
1/20/2016
|
-2.00 / -1.68%
|
118.00
|
119.00
|
117.00
|
117.00
|
117.24
|
47.19
|
2,114,160
|
|
|
1/19/2016
|
+2.00 / +1.71%
|
116.00
|
119.00
|
116.00
|
119.00
|
117.58
|
48.00
|
375,380
|
|
|
1/18/2016
|
-3.00 / -2.50%
|
119.00
|
119.00
|
114.00
|
117.00
|
117.03
|
47.19
|
1,399,760
|
|
|
1/15/2016
|
-1.00 / -0.83%
|
122.00
|
123.00
|
120.00
|
120.00
|
121.07
|
48.40
|
709,990
|
|
|
1/14/2016
|
0.00 / 0.00%
|
121.00
|
122.00
|
120.00
|
121.00
|
120.96
|
48.80
|
558,840
|
|
|
1/13/2016
|
-2.00 / -1.63%
|
123.00
|
123.00
|
121.00
|
121.00
|
121.84
|
48.80
|
522,630
|
|
|
1/12/2016
|
+2.00 / +1.65%
|
121.00
|
123.00
|
121.00
|
123.00
|
121.78
|
49.61
|
446,670
|
|
|
1/11/2016
|
-1.00 / -0.82%
|
121.00
|
123.00
|
121.00
|
121.00
|
121.73
|
48.80
|
654,744
|
|
|
1/8/2016
|
-2.00 / -1.61%
|
123.00
|
123.00
|
121.00
|
122.00
|
121.90
|
49.21
|
615,950
|
|
|
1/7/2016
|
-2.00 / -1.59%
|
125.00
|
125.00
|
122.00
|
124.00
|
123.78
|
50.01
|
943,810
|
|
|
1/6/2016
|
+1.00 / +0.80%
|
125.00
|
126.00
|
124.00
|
126.00
|
125.04
|
50.82
|
375,760
|
|
|
1/5/2016
|
-1.00 / -0.79%
|
126.00
|
127.00
|
125.00
|
125.00
|
125.29
|
50.42
|
412,720
|
|
|
1/4/2016
|
-2.00 / -1.56%
|
128.00
|
128.00
|
125.00
|
126.00
|
126.53
|
50.82
|
987,804
|
|
|
12/31/2015
|
+1.00 / +0.79%
|
126.00
|
130.00
|
126.00
|
128.00
|
128.01
|
51.63
|
688,500
|
|
|
12/30/2015
|
0.00 / 0.00%
|
127.00
|
128.00
|
126.00
|
127.00
|
126.97
|
51.22
|
442,670
|
|
|
12/29/2015
|
0.00 / 0.00%
|
127.00
|
127.00
|
125.00
|
127.00
|
126.05
|
51.22
|
639,470
|
|
|
12/28/2015
|
+3.00 / +2.42%
|
125.00
|
128.00
|
124.00
|
127.00
|
126.52
|
51.22
|
946,130
|
|
|
12/25/2015
|
-1.00 / -0.80%
|
124.00
|
125.00
|
123.00
|
124.00
|
123.99
|
50.01
|
338,530
|
|
|
12/24/2015
|
+1.00 / +0.81%
|
124.00
|
125.00
|
123.00
|
125.00
|
124.07
|
50.42
|
413,060
|
|
|
12/23/2015
|
-1.00 / -0.80%
|
125.00
|
125.00
|
123.00
|
124.00
|
124.10
|
50.01
|
408,550
|
|
|
12/22/2015
|
0.00 / 0.00%
|
126.00
|
127.00
|
125.00
|
125.00
|
125.17
|
50.42
|
742,074
|
|
|
12/21/2015
|
-3.00 / -2.34%
|
128.00
|
128.00
|
125.00
|
125.00
|
126.11
|
50.42
|
571,950
|
|
|
12/18/2015
|
0.00 / 0.00%
|
128.00
|
129.00
|
127.00
|
128.00
|
127.58
|
51.63
|
335,940
|
|
|
12/17/2015
|
0.00 / 0.00%
|
128.00
|
129.00
|
127.00
|
128.00
|
128.02
|
51.63
|
463,700
|
|
|
12/16/2015
|
+2.00 / +1.59%
|
127.00
|
129.00
|
126.00
|
128.00
|
127.62
|
51.63
|
773,920
|
|
|
12/15/2015
|
+2.00 / +1.61%
|
124.00
|
127.00
|
124.00
|
126.00
|
125.83
|
50.82
|
1,055,690
|
|
|
12/14/2015
|
+1.00 / +0.81%
|
123.00
|
125.00
|
122.00
|
124.00
|
123.40
|
50.01
|
237,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|