Closing price on 10/25/2011
|
|
Open |
127.00 |
High |
127.00 |
Low |
127.00 |
Volume |
87,430 |
Split-adjusted Price |
13.52 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2011
|
0.00 / 0.00%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
13.52
|
87,430
|
|
10/24/2011
|
-1.00 / -0.78%
|
128.00
|
128.00
|
126.00
|
127.00
|
127.00
|
13.52
|
16,980
|
|
10/21/2011
|
+1.00 / +0.79%
|
126.00
|
128.00
|
126.00
|
128.00
|
128.00
|
13.63
|
13,840
|
|
10/20/2011
|
+1.00 / +0.79%
|
126.00
|
127.00
|
125.00
|
127.00
|
127.00
|
13.52
|
217,960
|
|
10/19/2011
|
-1.00 / -0.79%
|
127.00
|
127.00
|
126.00
|
126.00
|
126.00
|
13.41
|
39,190
|
|
10/18/2011
|
0.00 / 0.00%
|
127.00
|
127.00
|
126.00
|
127.00
|
127.00
|
13.52
|
11,450
|
|
10/17/2011
|
-1.00 / -0.78%
|
128.00
|
128.00
|
127.00
|
127.00
|
127.00
|
13.52
|
212,340
|
|
10/14/2011
|
+1.00 / +0.79%
|
127.00
|
129.00
|
127.00
|
128.00
|
128.00
|
13.63
|
8,620
|
|
10/13/2011
|
0.00 / 0.00%
|
128.00
|
128.00
|
127.00
|
127.00
|
127.00
|
13.52
|
5,220
|
|
10/12/2011
|
-1.00 / -0.78%
|
127.00
|
127.00
|
126.00
|
127.00
|
127.00
|
13.52
|
30,310
|
|
10/11/2011
|
-1.00 / -0.78%
|
128.00
|
129.00
|
127.00
|
128.00
|
128.00
|
13.63
|
48,970
|
|
10/10/2011
|
-1.00 / -0.77%
|
130.00
|
130.00
|
127.00
|
129.00
|
129.00
|
13.73
|
23,710
|
|
10/7/2011
|
+2.00 / +1.56%
|
128.00
|
130.00
|
127.00
|
130.00
|
130.00
|
13.84
|
63,870
|
|
10/6/2011
|
+2.00 / +1.59%
|
128.00
|
128.00
|
126.00
|
128.00
|
128.00
|
13.63
|
42,090
|
|
10/5/2011
|
+1.00 / +0.80%
|
126.00
|
126.00
|
125.00
|
126.00
|
126.00
|
13.41
|
24,760
|
|
10/4/2011
|
-1.00 / -0.79%
|
124.00
|
126.00
|
124.00
|
125.00
|
125.00
|
13.31
|
11,840
|
|
10/3/2011
|
+1.00 / +0.80%
|
125.00
|
126.00
|
124.00
|
126.00
|
126.00
|
13.41
|
39,150
|
|
9/30/2011
|
-1.00 / -0.79%
|
126.00
|
126.00
|
124.00
|
125.00
|
125.00
|
13.31
|
184,360
|
|
9/29/2011
|
-2.00 / -1.56%
|
127.00
|
128.00
|
126.00
|
126.00
|
126.00
|
13.41
|
20,480
|
|
9/28/2011
|
+1.00 / +0.79%
|
129.00
|
129.00
|
127.00
|
128.00
|
128.00
|
13.63
|
26,870
|
|
9/27/2011
|
0.00 / 0.00%
|
126.00
|
127.00
|
126.00
|
127.00
|
127.00
|
13.52
|
31,660
|
|
9/26/2011
|
-2.00 / -1.55%
|
130.00
|
130.00
|
127.00
|
127.00
|
127.00
|
13.52
|
41,900
|
|
9/23/2011
|
0.00 / 0.00%
|
127.00
|
129.00
|
126.00
|
129.00
|
129.00
|
13.73
|
175,360
|
|
9/22/2011
|
-1.00 / -0.77%
|
131.00
|
131.00
|
129.00
|
129.00
|
129.00
|
13.73
|
47,750
|
|
9/21/2011
|
+2.00 / +1.56%
|
128.00
|
130.00
|
128.00
|
130.00
|
130.00
|
13.84
|
18,650
|
|
9/20/2011
|
+1.00 / +0.79%
|
127.00
|
128.00
|
126.00
|
128.00
|
128.00
|
13.63
|
65,730
|
|
9/19/2011
|
+1.00 / +0.79%
|
128.00
|
128.00
|
125.00
|
127.00
|
127.00
|
13.52
|
16,810
|
|
9/16/2011
|
0.00 / 0.00%
|
125.00
|
127.00
|
125.00
|
126.00
|
126.00
|
13.41
|
9,340
|
|
9/15/2011
|
-1.00 / -0.79%
|
125.00
|
128.00
|
125.00
|
126.00
|
126.00
|
13.41
|
38,280
|
|
9/14/2011
|
-4.00 / -3.05%
|
131.00
|
131.00
|
126.00
|
127.00
|
127.00
|
13.52
|
91,230
|
|
|