|
|
Closing price on 1/9/2018
|
|
| Open |
210.10 |
| High |
212.00 |
| Low |
206.50 |
| Volume |
810,590 |
| Split-adjusted Price |
107.64 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2017
|
+6.20 / +3.18%
|
195.50
|
201.00
|
195.00
|
201.00
|
198.19
|
103.76
|
837,490
|
|
|
12/13/2017
|
+0.30 / +0.15%
|
194.50
|
195.40
|
192.50
|
194.80
|
194.39
|
100.56
|
724,300
|
|
|
12/12/2017
|
+3.50 / +1.83%
|
193.00
|
194.90
|
190.00
|
194.50
|
193.30
|
100.40
|
777,020
|
|
|
12/11/2017
|
+2.90 / +1.54%
|
188.10
|
194.20
|
188.10
|
191.00
|
192.14
|
98.60
|
843,650
|
|
|
12/8/2017
|
+2.10 / +1.13%
|
186.00
|
193.20
|
186.00
|
188.10
|
189.51
|
97.10
|
1,046,740
|
|
|
12/7/2017
|
-9.00 / -4.62%
|
195.00
|
197.90
|
186.00
|
186.00
|
189.30
|
96.01
|
1,208,910
|
|
|
12/6/2017
|
-4.00 / -2.01%
|
195.00
|
197.00
|
187.20
|
195.00
|
192.32
|
100.66
|
3,260,680
|
|
|
12/5/2017
|
-4.00 / -1.97%
|
203.00
|
205.00
|
198.00
|
199.00
|
201.06
|
102.73
|
930,070
|
|
|
12/4/2017
|
+7.00 / +3.57%
|
196.00
|
205.10
|
196.00
|
203.00
|
203.01
|
104.79
|
1,599,300
|
|
|
12/1/2017
|
+9.30 / +4.98%
|
187.00
|
196.00
|
187.00
|
196.00
|
193.66
|
101.18
|
2,999,580
|
|
|
11/30/2017
|
+1.70 / +0.92%
|
185.00
|
189.50
|
184.90
|
186.70
|
186.78
|
96.38
|
1,096,240
|
|
|
11/29/2017
|
0.00 / 0.00%
|
184.00
|
185.40
|
184.00
|
185.00
|
184.86
|
95.50
|
6,952,441
|
|
|
11/28/2017
|
0.00 / 0.00%
|
183.00
|
185.00
|
183.00
|
185.00
|
184.21
|
95.50
|
6,733,221
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|