|
|
Closing price on 10/2/2020
|
|
| Open |
109.50 |
| High |
110.10 |
| Low |
106.70 |
| Volume |
2,864,220 |
| Split-adjusted Price |
81.41 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
-1.30 / -1.19%
|
109.50
|
110.10
|
106.70
|
108.00
|
108.59
|
81.41
|
2,864,220
|
|
|
10/1/2020
|
+0.40 / +0.37%
|
109.00
|
109.40
|
107.90
|
109.30
|
108.63
|
82.39
|
2,246,500
|
|
|
9/30/2020
|
-0.30 / -0.27%
|
110.00
|
111.40
|
108.50
|
108.90
|
109.28
|
82.09
|
1,432,380
|
|
|
9/29/2020
|
-19.10 / -14.89%
|
110.00
|
112.60
|
108.00
|
109.20
|
110.01
|
82.31
|
5,191,680
|
|
|
9/28/2020
|
+0.60 / +0.47%
|
128.00
|
128.60
|
127.30
|
128.30
|
127.89
|
79.34
|
2,169,790
|
|
|
9/25/2020
|
+0.40 / +0.31%
|
127.80
|
128.00
|
127.50
|
127.70
|
127.73
|
78.97
|
1,061,140
|
|
|
9/24/2020
|
-1.90 / -1.47%
|
128.20
|
128.90
|
127.30
|
127.30
|
128.12
|
78.72
|
1,778,100
|
|
|
9/23/2020
|
-0.40 / -0.31%
|
129.90
|
130.20
|
129.10
|
129.20
|
129.56
|
79.89
|
1,042,800
|
|
|
9/22/2020
|
-0.50 / -0.38%
|
130.10
|
130.20
|
128.50
|
129.60
|
129.76
|
80.14
|
1,358,980
|
|
|
9/21/2020
|
+3.70 / +2.93%
|
126.40
|
130.20
|
126.40
|
130.10
|
128.80
|
80.45
|
2,614,310
|
|
|
9/18/2020
|
+1.90 / +1.53%
|
124.60
|
126.40
|
124.20
|
126.40
|
125.44
|
78.16
|
1,360,030
|
|
|
9/17/2020
|
+0.30 / +0.24%
|
124.00
|
125.80
|
124.00
|
124.50
|
124.74
|
76.99
|
1,401,570
|
|
|
9/16/2020
|
-0.60 / -0.48%
|
125.00
|
125.00
|
123.90
|
124.20
|
124.28
|
76.80
|
724,510
|
|
|
9/15/2020
|
+0.60 / +0.48%
|
124.20
|
124.90
|
124.00
|
124.80
|
124.32
|
77.17
|
1,501,760
|
|
|
9/14/2020
|
+0.40 / +0.32%
|
124.40
|
125.00
|
124.00
|
124.20
|
124.55
|
76.80
|
1,394,170
|
|
|
9/11/2020
|
-0.90 / -0.72%
|
124.20
|
124.70
|
123.50
|
123.80
|
123.95
|
76.55
|
1,356,670
|
|
|
9/10/2020
|
+0.90 / +0.73%
|
125.00
|
125.40
|
124.40
|
124.70
|
124.84
|
77.11
|
884,330
|
|
|
9/9/2020
|
-0.40 / -0.32%
|
122.50
|
123.90
|
121.50
|
123.80
|
122.86
|
76.55
|
1,661,920
|
|
|
9/8/2020
|
-1.80 / -1.43%
|
125.90
|
127.40
|
123.90
|
124.20
|
125.00
|
76.80
|
3,190,640
|
|
|
9/7/2020
|
+1.00 / +0.80%
|
125.00
|
128.40
|
124.90
|
126.00
|
126.73
|
77.91
|
2,995,780
|
|
|
9/4/2020
|
+0.30 / +0.24%
|
123.70
|
125.00
|
123.10
|
125.00
|
124.30
|
77.30
|
2,404,700
|
|
|
9/3/2020
|
+1.50 / +1.22%
|
123.50
|
124.80
|
123.50
|
124.70
|
124.09
|
77.11
|
2,512,310
|
|
|
9/1/2020
|
+2.20 / +1.82%
|
121.00
|
123.20
|
120.20
|
123.20
|
122.52
|
76.18
|
1,448,060
|
|
|
8/31/2020
|
+1.70 / +1.42%
|
120.30
|
121.00
|
119.50
|
121.00
|
120.33
|
74.82
|
1,732,390
|
|
|
8/28/2020
|
+2.10 / +1.79%
|
117.80
|
120.00
|
117.20
|
119.30
|
118.57
|
73.77
|
1,941,270
|
|
|
8/27/2020
|
+0.10 / +0.09%
|
117.50
|
117.90
|
117.00
|
117.20
|
117.37
|
72.47
|
1,178,770
|
|
|
8/26/2020
|
-0.20 / -0.17%
|
118.00
|
118.20
|
116.90
|
117.10
|
117.73
|
72.41
|
1,971,940
|
|
|
8/25/2020
|
+0.80 / +0.69%
|
117.00
|
117.90
|
116.80
|
117.30
|
117.30
|
72.53
|
1,868,030
|
|
|
8/24/2020
|
+0.90 / +0.78%
|
116.50
|
117.60
|
116.00
|
116.50
|
116.66
|
72.04
|
1,606,860
|
|
|
8/21/2020
|
+0.40 / +0.35%
|
115.50
|
116.00
|
115.10
|
115.60
|
115.49
|
71.48
|
914,998
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:00:03 PM
|
|
|
|
|