|
Closing price on 10/10/2012
|
|
| Open |
118.00 |
| High |
118.00 |
| Low |
117.00 |
| Volume |
38,920 |
| Split-adjusted Price |
18.79 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2012
|
0.00 / 0.00%
|
118.00
|
118.00
|
117.00
|
118.00
|
118.00
|
18.79
|
38,920
|
|
|
10/9/2012
|
0.00 / 0.00%
|
118.00
|
119.00
|
117.00
|
118.00
|
118.00
|
18.79
|
152,500
|
|
|
10/8/2012
|
+3.00 / +2.61%
|
115.00
|
119.00
|
115.00
|
118.00
|
118.00
|
18.79
|
207,160
|
|
|
10/5/2012
|
0.00 / 0.00%
|
115.00
|
116.00
|
115.00
|
115.00
|
115.00
|
18.31
|
70,040
|
|
|
10/4/2012
|
0.00 / 0.00%
|
115.00
|
116.00
|
114.00
|
115.00
|
115.00
|
18.31
|
97,390
|
|
|
10/3/2012
|
+1.00 / +0.88%
|
115.00
|
116.00
|
113.00
|
115.00
|
115.00
|
18.31
|
87,060
|
|
|
10/2/2012
|
-2.00 / -1.72%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
18.15
|
152,200
|
|
|
10/1/2012
|
-1.00 / -0.85%
|
117.00
|
118.00
|
116.00
|
116.00
|
116.00
|
18.47
|
250,830
|
|
|
9/28/2012
|
-1.00 / -0.85%
|
117.00
|
120.00
|
116.00
|
117.00
|
117.00
|
18.63
|
375,100
|
|
|
9/27/2012
|
+2.00 / +1.72%
|
117.00
|
118.00
|
116.00
|
118.00
|
118.00
|
18.79
|
208,340
|
|
|
9/26/2012
|
+3.00 / +2.65%
|
113.00
|
117.00
|
113.00
|
116.00
|
116.00
|
18.47
|
316,090
|
|
|
9/25/2012
|
+3.00 / +2.73%
|
111.00
|
114.00
|
110.00
|
113.00
|
113.00
|
17.99
|
182,755
|
|
|
9/24/2012
|
-1.00 / -0.90%
|
110.00
|
112.00
|
110.00
|
110.00
|
110.00
|
17.52
|
52,630
|
|
|
9/21/2012
|
+1.00 / +0.91%
|
110.00
|
111.00
|
109.00
|
111.00
|
111.00
|
17.67
|
154,960
|
|
|
9/20/2012
|
0.00 / 0.00%
|
110.00
|
111.00
|
108.00
|
110.00
|
110.00
|
17.52
|
142,350
|
|
|
9/19/2012
|
+2.00 / +1.85%
|
108.00
|
111.00
|
108.00
|
110.00
|
110.00
|
17.52
|
116,200
|
|
|
9/18/2012
|
-3.00 / -2.70%
|
111.00
|
112.00
|
108.00
|
108.00
|
108.00
|
17.20
|
244,570
|
|
|
9/17/2012
|
+1.00 / +0.91%
|
110.00
|
112.00
|
110.00
|
111.00
|
111.00
|
17.67
|
265,755
|
|
|
9/14/2012
|
+4.00 / +3.77%
|
108.00
|
111.00
|
107.00
|
110.00
|
110.00
|
17.52
|
246,460
|
|
|
9/13/2012
|
0.00 / 0.00%
|
106.00
|
107.00
|
105.00
|
106.00
|
106.00
|
16.88
|
39,500
|
|
|
9/12/2012
|
+1.00 / +0.95%
|
106.00
|
107.00
|
105.00
|
106.00
|
106.00
|
16.88
|
32,540
|
|
|
9/11/2012
|
+1.00 / +0.96%
|
104.00
|
106.00
|
103.00
|
105.00
|
105.00
|
16.72
|
49,820
|
|
|
9/10/2012
|
-2.00 / -1.89%
|
105.00
|
106.00
|
103.00
|
104.00
|
104.00
|
16.56
|
92,560
|
|
|
9/7/2012
|
+1.00 / +0.95%
|
105.00
|
107.00
|
105.00
|
106.00
|
106.00
|
16.88
|
46,090
|
|
|
9/6/2012
|
-2.00 / -1.87%
|
106.00
|
107.00
|
105.00
|
105.00
|
105.00
|
16.72
|
194,040
|
|
|
9/5/2012
|
0.00 / 0.00%
|
107.00
|
107.00
|
105.00
|
107.00
|
107.00
|
17.04
|
109,770
|
|
|
9/4/2012
|
+2.00 / +1.90%
|
105.00
|
107.00
|
105.00
|
107.00
|
107.00
|
17.04
|
92,220
|
|
|
8/31/2012
|
+2.00 / +1.94%
|
104.00
|
105.00
|
103.00
|
105.00
|
105.00
|
16.72
|
82,000
|
|
|
8/30/2012
|
-1.00 / -0.96%
|
104.00
|
105.00
|
103.00
|
103.00
|
103.00
|
16.40
|
237,440
|
|
|
8/29/2012
|
+1.00 / +0.97%
|
103.00
|
107.00
|
103.00
|
104.00
|
104.00
|
16.56
|
114,520
|
|
|