|
|
Closing price on 10/17/2016
|
|
| Open |
143.30 |
| High |
144.20 |
| Low |
142.10 |
| Volume |
711,870 |
| Split-adjusted Price |
65.41 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2016
|
-1.80 / -1.25%
|
143.30
|
144.20
|
142.10
|
142.20
|
142.99
|
65.41
|
711,870
|
|
|
10/14/2016
|
+2.00 / +1.41%
|
142.00
|
144.80
|
142.00
|
144.00
|
143.61
|
66.24
|
2,177,010
|
|
|
10/13/2016
|
+0.50 / +0.35%
|
141.10
|
142.50
|
141.10
|
142.00
|
141.87
|
65.32
|
791,080
|
|
|
10/12/2016
|
+1.00 / +0.71%
|
140.50
|
141.50
|
140.00
|
141.50
|
140.96
|
65.09
|
1,243,190
|
|
|
10/11/2016
|
+0.40 / +0.29%
|
140.00
|
141.00
|
137.20
|
140.50
|
138.68
|
64.63
|
2,006,450
|
|
|
10/10/2016
|
-1.50 / -1.06%
|
141.60
|
141.60
|
140.10
|
140.10
|
140.78
|
64.45
|
822,170
|
|
|
10/7/2016
|
-0.40 / -0.28%
|
142.00
|
142.60
|
140.60
|
141.60
|
141.37
|
65.14
|
1,175,020
|
|
|
10/6/2016
|
+1.60 / +1.14%
|
140.40
|
142.40
|
140.40
|
142.00
|
141.70
|
65.32
|
1,566,360
|
|
|
10/5/2016
|
-0.10 / -0.07%
|
141.00
|
141.40
|
140.40
|
140.40
|
140.88
|
64.58
|
821,370
|
|
|
10/4/2016
|
0.00 / 0.00%
|
140.50
|
141.80
|
140.10
|
140.50
|
141.11
|
64.63
|
1,378,590
|
|
|
10/3/2016
|
+0.50 / +0.36%
|
140.90
|
140.90
|
140.20
|
140.50
|
140.50
|
64.63
|
1,625,408
|
|
|
9/30/2016
|
0.00 / 0.00%
|
140.00
|
140.90
|
140.00
|
140.00
|
140.27
|
64.40
|
1,129,950
|
|
|
9/29/2016
|
0.00 / 0.00%
|
140.00
|
140.90
|
139.70
|
140.00
|
140.10
|
64.40
|
2,294,740
|
|
|
9/28/2016
|
0.00 / 0.00%
|
140.50
|
140.70
|
139.30
|
140.00
|
139.99
|
64.40
|
1,576,100
|
|
|
9/27/2016
|
-1.00 / -0.71%
|
141.00
|
141.40
|
140.00
|
140.00
|
140.56
|
64.40
|
1,094,130
|
|
|
9/26/2016
|
+1.00 / +0.71%
|
140.00
|
141.10
|
139.60
|
141.00
|
140.29
|
64.86
|
4,543,505
|
|
|
9/23/2016
|
+2.80 / +2.04%
|
136.90
|
140.40
|
136.50
|
140.00
|
138.97
|
64.40
|
4,622,476
|
|
|
9/22/2016
|
-0.60 / -0.44%
|
138.00
|
139.50
|
137.20
|
137.20
|
138.45
|
63.11
|
4,430,970
|
|
|
9/21/2016
|
+1.80 / +1.32%
|
138.00
|
138.90
|
137.00
|
137.80
|
138.14
|
63.39
|
1,594,260
|
|
|
9/20/2016
|
0.00 / 0.00%
|
135.00
|
136.00
|
133.00
|
136.00
|
134.03
|
62.56
|
5,896,170
|
|
|
9/19/2016
|
-2.00 / -1.45%
|
140.00
|
140.00
|
135.80
|
136.00
|
137.12
|
62.56
|
3,028,480
|
|
|
9/16/2016
|
-5.00 / -3.50%
|
143.00
|
143.00
|
138.00
|
138.00
|
138.73
|
63.48
|
10,920,630
|
|
|
9/15/2016
|
-1.00 / -0.69%
|
144.10
|
144.60
|
142.50
|
143.00
|
143.55
|
65.78
|
1,645,440
|
|
|
9/14/2016
|
-0.90 / -0.62%
|
144.00
|
144.50
|
142.20
|
144.00
|
143.62
|
66.24
|
975,800
|
|
|
9/13/2016
|
+3.70 / +2.62%
|
141.20
|
145.80
|
139.10
|
144.90
|
141.46
|
66.65
|
2,425,810
|
|
|
9/12/2016
|
-1.80 / -1.26%
|
144.00
|
145.80
|
140.90
|
141.20
|
142.08
|
64.95
|
2,755,590
|
|
|
9/9/2016
|
-4.00 / -2.72%
|
148.00
|
148.00
|
143.00
|
143.00
|
144.82
|
65.78
|
2,228,570
|
|
|
9/8/2016
|
+1.00 / +0.68%
|
145.00
|
148.00
|
144.00
|
147.00
|
146.50
|
67.62
|
3,157,140
|
|
|
9/7/2016
|
-4.00 / -2.67%
|
149.00
|
149.00
|
143.00
|
146.00
|
146.92
|
67.16
|
4,189,500
|
|
|
9/6/2016
|
-4.00 / -2.60%
|
154.00
|
154.00
|
150.00
|
150.00
|
151.55
|
69.00
|
1,832,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|