Closing price on 10/12/2015
|
|
Open |
101.00 |
High |
102.00 |
Low |
100.00 |
Volume |
394,080 |
Split-adjusted Price |
40.74 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2015
|
0.00 / 0.00%
|
101.00
|
102.00
|
100.00
|
101.00
|
100.86
|
40.74
|
394,080
|
|
10/9/2015
|
0.00 / 0.00%
|
101.00
|
103.00
|
101.00
|
101.00
|
101.49
|
40.74
|
319,980
|
|
10/8/2015
|
-1.00 / -0.98%
|
102.00
|
103.00
|
101.00
|
101.00
|
101.63
|
40.74
|
568,300
|
|
10/7/2015
|
-1.00 / -0.97%
|
102.00
|
103.00
|
101.00
|
102.00
|
101.97
|
41.14
|
549,319
|
|
10/6/2015
|
0.00 / 0.00%
|
104.00
|
105.00
|
102.00
|
103.00
|
102.98
|
41.54
|
603,516
|
|
10/5/2015
|
+3.00 / +3.00%
|
101.00
|
104.00
|
100.00
|
103.00
|
102.42
|
41.54
|
1,128,594
|
|
10/2/2015
|
-1.00 / -0.99%
|
100.00
|
101.00
|
100.00
|
100.00
|
100.13
|
40.33
|
408,180
|
|
10/1/2015
|
+1.00 / +1.00%
|
100.00
|
101.00
|
100.00
|
101.00
|
100.60
|
40.74
|
301,320
|
|
9/30/2015
|
0.00 / 0.00%
|
100.00
|
102.00
|
100.00
|
100.00
|
100.64
|
40.33
|
129,690
|
|
9/29/2015
|
-2.00 / -1.96%
|
101.00
|
101.00
|
99.50
|
100.00
|
100.02
|
40.33
|
259,210
|
|
9/28/2015
|
+1.00 / +0.99%
|
101.00
|
103.00
|
101.00
|
102.00
|
102.00
|
41.14
|
365,490
|
|
9/25/2015
|
+1.00 / +1.00%
|
100.00
|
101.00
|
99.50
|
101.00
|
100.09
|
40.74
|
274,590
|
|
9/24/2015
|
-1.00 / -0.99%
|
101.00
|
101.00
|
100.00
|
100.00
|
100.46
|
40.33
|
262,400
|
|
9/23/2015
|
-1.00 / -0.98%
|
102.00
|
104.00
|
101.00
|
101.00
|
102.16
|
40.74
|
444,570
|
|
9/22/2015
|
+3.00 / +3.03%
|
99.00
|
102.00
|
99.00
|
102.00
|
100.37
|
41.14
|
756,280
|
|
9/21/2015
|
+0.50 / +0.51%
|
98.50
|
99.50
|
98.00
|
99.00
|
98.91
|
39.93
|
214,630
|
|
9/18/2015
|
+1.00 / +1.03%
|
98.00
|
99.00
|
98.00
|
98.50
|
98.48
|
39.73
|
224,860
|
|
9/17/2015
|
0.00 / 0.00%
|
97.50
|
98.00
|
97.00
|
97.50
|
97.48
|
39.33
|
283,860
|
|
9/16/2015
|
0.00 / 0.00%
|
97.50
|
98.00
|
97.00
|
97.50
|
97.50
|
39.33
|
490,270
|
|
9/15/2015
|
0.00 / 0.00%
|
97.50
|
98.50
|
97.00
|
97.50
|
97.61
|
39.33
|
769,820
|
|
9/14/2015
|
-1.00 / -1.02%
|
98.00
|
98.50
|
97.50
|
97.50
|
97.70
|
39.33
|
148,920
|
|
9/11/2015
|
-1.00 / -1.01%
|
99.50
|
100.00
|
98.50
|
98.50
|
98.93
|
39.73
|
142,810
|
|
9/10/2015
|
+2.00 / +2.05%
|
98.00
|
100.00
|
97.50
|
99.50
|
98.79
|
40.13
|
273,840
|
|
9/9/2015
|
+0.50 / +0.52%
|
98.00
|
98.00
|
97.00
|
97.50
|
97.53
|
39.33
|
218,690
|
|
9/8/2015
|
0.00 / 0.00%
|
96.50
|
98.00
|
96.50
|
97.00
|
97.30
|
39.12
|
367,250
|
|
9/7/2015
|
-1.50 / -1.52%
|
98.00
|
98.50
|
97.00
|
97.00
|
97.54
|
39.12
|
831,300
|
|
9/4/2015
|
-0.50 / -0.51%
|
99.00
|
99.00
|
98.00
|
98.50
|
98.76
|
39.73
|
137,720
|
|
9/3/2015
|
-0.50 / -0.50%
|
99.50
|
100.00
|
98.00
|
99.00
|
99.00
|
39.93
|
262,480
|
|
9/1/2015
|
-0.50 / -0.50%
|
100.00
|
101.00
|
99.50
|
99.50
|
99.83
|
40.13
|
316,390
|
|
8/31/2015
|
-1.00 / -0.99%
|
101.00
|
103.00
|
99.50
|
100.00
|
101.09
|
40.33
|
2,216,657
|
|
|