|
|
Closing price on 10/3/2019
|
|
| Open |
126.00 |
| High |
129.00 |
| Low |
125.50 |
| Volume |
825,310 |
| Split-adjusted Price |
85.29 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
+2.00 / +1.57%
|
126.00
|
129.00
|
125.50
|
129.00
|
126.75
|
85.29
|
825,310
|
|
|
10/2/2019
|
-1.00 / -0.78%
|
127.50
|
127.80
|
126.20
|
127.00
|
126.76
|
83.97
|
2,177,220
|
|
|
10/1/2019
|
-1.70 / -1.31%
|
129.50
|
129.70
|
127.70
|
128.00
|
128.36
|
84.63
|
1,207,380
|
|
|
9/30/2019
|
-0.40 / -0.31%
|
130.10
|
130.70
|
129.40
|
129.70
|
129.88
|
85.75
|
1,021,560
|
|
|
9/27/2019
|
+0.10 / +0.08%
|
130.00
|
131.10
|
129.40
|
130.10
|
130.10
|
86.02
|
1,183,530
|
|
|
9/26/2019
|
+3.60 / +2.85%
|
127.10
|
130.10
|
126.50
|
130.00
|
128.61
|
85.95
|
1,613,560
|
|
|
9/25/2019
|
-0.50 / -0.39%
|
126.30
|
126.90
|
125.50
|
126.40
|
126.25
|
83.57
|
617,630
|
|
|
9/24/2019
|
+2.40 / +1.93%
|
124.50
|
127.60
|
124.30
|
126.90
|
126.43
|
83.90
|
1,471,450
|
|
|
9/23/2019
|
+2.40 / +1.97%
|
123.00
|
125.10
|
122.70
|
124.50
|
124.42
|
82.31
|
1,560,140
|
|
|
9/20/2019
|
-1.50 / -1.21%
|
123.70
|
123.70
|
122.10
|
122.10
|
122.44
|
80.73
|
1,623,350
|
|
|
9/19/2019
|
-0.10 / -0.08%
|
123.50
|
123.90
|
122.50
|
123.60
|
123.29
|
81.72
|
725,700
|
|
|
9/18/2019
|
+1.20 / +0.98%
|
122.00
|
123.90
|
121.70
|
123.70
|
123.31
|
81.78
|
972,940
|
|
|
9/17/2019
|
+1.00 / +0.82%
|
121.50
|
123.00
|
120.70
|
122.50
|
122.39
|
80.99
|
482,570
|
|
|
9/16/2019
|
+1.40 / +1.17%
|
121.50
|
121.50
|
120.10
|
121.50
|
120.72
|
80.33
|
640,710
|
|
|
9/13/2019
|
+0.10 / +0.08%
|
122.20
|
122.50
|
121.50
|
122.10
|
121.97
|
79.40
|
503,530
|
|
|
9/12/2019
|
-0.10 / -0.08%
|
122.50
|
123.30
|
121.40
|
122.00
|
121.95
|
79.34
|
640,870
|
|
|
9/11/2019
|
-1.60 / -1.29%
|
123.80
|
124.00
|
122.10
|
122.10
|
123.29
|
79.40
|
698,850
|
|
|
9/10/2019
|
-0.80 / -0.64%
|
124.30
|
124.30
|
123.30
|
123.70
|
123.75
|
80.44
|
1,056,820
|
|
|
9/9/2019
|
+1.70 / +1.38%
|
123.00
|
124.50
|
122.50
|
124.50
|
123.68
|
80.96
|
698,850
|
|
|
9/6/2019
|
+0.80 / +0.66%
|
122.00
|
123.10
|
122.00
|
122.80
|
122.69
|
79.86
|
395,980
|
|
|
9/5/2019
|
-1.80 / -1.45%
|
124.20
|
124.20
|
122.00
|
122.00
|
122.49
|
79.34
|
847,520
|
|
|
9/4/2019
|
-0.20 / -0.16%
|
124.00
|
124.00
|
122.60
|
123.80
|
123.54
|
80.51
|
653,540
|
|
|
9/3/2019
|
+1.00 / +0.81%
|
123.00
|
124.30
|
123.00
|
124.00
|
123.91
|
80.64
|
1,068,840
|
|
|
8/30/2019
|
0.00 / 0.00%
|
123.00
|
124.20
|
122.70
|
123.00
|
123.59
|
79.99
|
797,090
|
|
|
8/29/2019
|
+3.60 / +3.02%
|
120.00
|
123.00
|
119.80
|
123.00
|
121.54
|
79.99
|
928,124
|
|
|
8/28/2019
|
+0.40 / +0.34%
|
120.00
|
120.10
|
119.20
|
119.40
|
119.61
|
77.65
|
521,700
|
|
|
8/27/2019
|
-1.50 / -1.24%
|
121.50
|
121.80
|
119.00
|
119.00
|
119.86
|
77.39
|
943,130
|
|
|
8/26/2019
|
-2.50 / -2.03%
|
122.00
|
122.20
|
120.20
|
120.50
|
120.72
|
78.36
|
916,770
|
|
|
8/23/2019
|
-1.00 / -0.81%
|
124.10
|
124.20
|
123.00
|
123.00
|
123.45
|
79.99
|
971,830
|
|
|
8/22/2019
|
+0.10 / +0.08%
|
123.90
|
124.30
|
123.80
|
124.00
|
123.96
|
80.64
|
549,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|