|
|
Closing price on 1/30/2018
|
|
| Open |
204.00 |
| High |
205.00 |
| Low |
202.90 |
| Volume |
1,070,170 |
| Split-adjusted Price |
106.34 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-2.00 / -0.97%
|
204.00
|
205.00
|
202.90
|
204.50
|
204.07
|
106.34
|
1,070,170
|
|
|
1/29/2018
|
-5.30 / -2.50%
|
211.80
|
212.00
|
206.50
|
206.50
|
209.73
|
107.38
|
1,143,230
|
|
|
1/26/2018
|
+4.80 / +2.32%
|
207.10
|
212.20
|
207.10
|
211.80
|
210.65
|
110.14
|
1,357,930
|
|
|
1/25/2018
|
-4.60 / -2.17%
|
209.00
|
211.80
|
207.00
|
207.00
|
209.09
|
107.64
|
1,244,940
|
|
|
1/22/2018
|
+6.00 / +2.92%
|
207.00
|
211.70
|
206.00
|
211.60
|
210.27
|
110.03
|
1,051,940
|
|
|
1/19/2018
|
0.00 / 0.00%
|
206.40
|
209.40
|
205.60
|
205.60
|
207.25
|
106.91
|
1,114,210
|
|
|
1/18/2018
|
+4.50 / +2.24%
|
200.00
|
205.60
|
199.50
|
205.60
|
203.35
|
106.91
|
921,800
|
|
|
1/17/2018
|
-7.20 / -3.46%
|
207.00
|
208.00
|
200.00
|
201.10
|
205.49
|
104.57
|
891,480
|
|
|
1/16/2018
|
-0.20 / -0.10%
|
207.20
|
208.50
|
207.20
|
208.30
|
208.04
|
108.32
|
701,460
|
|
|
1/15/2018
|
-1.40 / -0.67%
|
209.00
|
209.50
|
208.00
|
208.50
|
208.50
|
108.42
|
428,488
|
|
|
1/12/2018
|
-0.10 / -0.05%
|
210.00
|
211.00
|
209.30
|
209.90
|
209.83
|
109.15
|
885,640
|
|
|
1/11/2018
|
-1.00 / -0.47%
|
212.00
|
212.00
|
209.10
|
210.00
|
210.26
|
109.20
|
1,194,780
|
|
|
1/10/2018
|
+4.00 / +1.93%
|
205.20
|
211.00
|
205.20
|
211.00
|
209.74
|
109.72
|
972,750
|
|
|
1/9/2018
|
-3.00 / -1.43%
|
210.10
|
212.00
|
206.50
|
207.00
|
208.31
|
107.64
|
810,590
|
|
|
1/8/2018
|
-3.50 / -1.64%
|
213.00
|
213.00
|
208.50
|
210.00
|
209.89
|
109.20
|
1,813,596
|
|
|
1/5/2018
|
-1.30 / -0.61%
|
214.00
|
215.00
|
212.50
|
213.50
|
213.32
|
111.02
|
780,280
|
|
|
1/4/2018
|
+0.90 / +0.42%
|
213.10
|
215.00
|
213.10
|
214.80
|
214.30
|
111.70
|
783,590
|
|
|
1/3/2018
|
+2.40 / +1.13%
|
213.50
|
215.00
|
212.10
|
213.90
|
213.46
|
111.23
|
636,610
|
|
|
1/2/2018
|
+2.90 / +1.39%
|
211.00
|
211.90
|
208.60
|
211.50
|
210.07
|
109.98
|
747,500
|
|
|
12/29/2017
|
+3.40 / +1.66%
|
203.50
|
212.50
|
203.50
|
208.60
|
209.15
|
108.47
|
893,540
|
|
|
12/28/2017
|
+0.20 / +0.10%
|
205.00
|
205.50
|
204.00
|
205.20
|
205.03
|
106.71
|
652,970
|
|
|
12/27/2017
|
+2.10 / +1.03%
|
204.70
|
205.50
|
204.00
|
205.00
|
204.88
|
105.82
|
754,980
|
|
|
12/26/2017
|
+2.90 / +1.45%
|
200.00
|
202.90
|
199.60
|
202.90
|
201.83
|
104.74
|
415,160
|
|
|
12/25/2017
|
-2.90 / -1.43%
|
202.10
|
202.80
|
199.80
|
200.00
|
200.78
|
103.24
|
377,420
|
|
|
12/22/2017
|
-1.00 / -0.49%
|
203.00
|
204.00
|
202.00
|
202.90
|
202.98
|
104.74
|
17,075,600
|
|
|
12/21/2017
|
+1.90 / +0.94%
|
201.00
|
204.70
|
201.00
|
203.90
|
203.40
|
105.25
|
597,120
|
|
|
12/20/2017
|
-1.00 / -0.49%
|
201.00
|
204.70
|
200.00
|
202.00
|
202.57
|
104.27
|
626,204
|
|
|
12/19/2017
|
-2.00 / -0.98%
|
205.00
|
205.90
|
203.00
|
203.00
|
204.87
|
104.79
|
1,158,164
|
|
|
12/18/2017
|
+8.00 / +4.06%
|
201.00
|
205.50
|
198.40
|
205.00
|
202.98
|
105.82
|
1,438,260
|
|
|
12/15/2017
|
-4.00 / -1.99%
|
201.00
|
201.00
|
195.00
|
197.00
|
197.80
|
101.69
|
2,012,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|