|
|
Closing price on 1/9/2020
|
|
| Open |
119.00 |
| High |
119.50 |
| Low |
118.40 |
| Volume |
1,402,040 |
| Split-adjusted Price |
79.08 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
-0.20 / -0.17%
|
119.00
|
119.50
|
118.40
|
118.60
|
119.02
|
79.08
|
1,402,040
|
|
|
1/8/2020
|
+0.30 / +0.25%
|
118.50
|
118.80
|
117.50
|
118.80
|
118.15
|
79.22
|
837,710
|
|
|
1/7/2020
|
+1.10 / +0.94%
|
117.50
|
118.80
|
117.50
|
118.50
|
118.25
|
79.02
|
459,520
|
|
|
1/6/2020
|
-0.90 / -0.76%
|
118.00
|
118.20
|
116.80
|
117.40
|
117.62
|
78.28
|
595,916
|
|
|
1/3/2020
|
+0.40 / +0.34%
|
118.20
|
119.00
|
118.20
|
118.30
|
118.65
|
78.88
|
625,390
|
|
|
1/2/2020
|
+1.40 / +1.20%
|
117.00
|
118.20
|
116.50
|
117.90
|
117.53
|
78.62
|
352,700
|
|
|
12/31/2019
|
0.00 / 0.00%
|
119.00
|
119.00
|
116.40
|
116.50
|
117.03
|
77.68
|
487,640
|
|
|
12/30/2019
|
-1.70 / -1.44%
|
117.80
|
118.00
|
116.50
|
116.50
|
117.01
|
77.68
|
672,140
|
|
|
12/27/2019
|
+1.20 / +1.03%
|
117.00
|
118.50
|
116.00
|
118.20
|
116.93
|
78.82
|
383,460
|
|
|
12/26/2019
|
-1.00 / -0.85%
|
117.80
|
118.00
|
117.00
|
117.00
|
117.41
|
78.02
|
445,150
|
|
|
12/25/2019
|
-0.60 / -0.51%
|
119.50
|
119.50
|
117.70
|
118.00
|
118.22
|
78.02
|
541,190
|
|
|
12/24/2019
|
+0.60 / +0.51%
|
118.00
|
118.80
|
118.00
|
118.60
|
118.51
|
78.41
|
637,000
|
|
|
12/23/2019
|
-2.00 / -1.67%
|
120.00
|
120.00
|
118.00
|
118.00
|
119.10
|
78.02
|
822,430
|
|
|
12/20/2019
|
+0.30 / +0.25%
|
120.00
|
120.30
|
119.50
|
120.00
|
119.99
|
79.34
|
1,872,570
|
|
|
12/19/2019
|
+1.10 / +0.93%
|
118.60
|
120.00
|
118.60
|
119.70
|
119.70
|
79.14
|
2,140,810
|
|
|
12/18/2019
|
+1.50 / +1.28%
|
117.40
|
119.00
|
117.30
|
118.60
|
118.40
|
78.41
|
1,789,930
|
|
|
12/17/2019
|
-1.60 / -1.35%
|
118.80
|
118.80
|
117.10
|
117.10
|
117.69
|
77.42
|
1,092,900
|
|
|
12/16/2019
|
+0.70 / +0.59%
|
118.50
|
118.80
|
117.70
|
118.70
|
118.30
|
78.48
|
919,900
|
|
|
12/13/2019
|
-1.20 / -1.01%
|
119.30
|
119.90
|
118.00
|
118.00
|
119.13
|
78.02
|
1,098,400
|
|
|
12/12/2019
|
+0.60 / +0.51%
|
119.00
|
119.50
|
118.90
|
119.20
|
119.24
|
78.81
|
1,135,741
|
|
|
12/11/2019
|
+0.40 / +0.34%
|
117.70
|
118.60
|
117.30
|
118.60
|
118.05
|
78.41
|
1,371,940
|
|
|
12/10/2019
|
+0.10 / +0.08%
|
118.10
|
118.70
|
117.50
|
118.20
|
118.20
|
78.15
|
1,809,404
|
|
|
12/9/2019
|
+1.80 / +1.55%
|
116.30
|
118.20
|
116.30
|
118.10
|
117.42
|
78.08
|
1,429,230
|
|
|
12/6/2019
|
-1.50 / -1.27%
|
117.90
|
117.90
|
116.30
|
116.30
|
116.77
|
76.89
|
1,135,410
|
|
|
12/5/2019
|
-1.00 / -0.84%
|
119.70
|
119.70
|
117.80
|
117.80
|
118.67
|
77.88
|
2,633,170
|
|
|
12/4/2019
|
+2.40 / +2.06%
|
116.40
|
118.80
|
116.40
|
118.80
|
117.29
|
78.54
|
771,910
|
|
|
12/3/2019
|
-1.90 / -1.61%
|
117.80
|
117.80
|
116.10
|
116.40
|
116.82
|
76.96
|
1,743,840
|
|
|
12/2/2019
|
-3.20 / -2.63%
|
121.50
|
121.50
|
118.30
|
118.30
|
119.59
|
78.21
|
1,696,990
|
|
|
11/29/2019
|
-0.60 / -0.49%
|
122.00
|
122.40
|
121.20
|
121.50
|
121.82
|
80.33
|
2,057,440
|
|
|
11/28/2019
|
0.00 / 0.00%
|
122.10
|
122.30
|
120.40
|
122.10
|
121.10
|
80.73
|
1,245,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|