|
|
Closing price on 10/7/2016
|
|
| Open |
142.00 |
| High |
142.60 |
| Low |
140.60 |
| Volume |
1,175,020 |
| Split-adjusted Price |
71.16 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2016
|
-0.40 / -0.28%
|
142.00
|
142.60
|
140.60
|
141.60
|
141.37
|
71.16
|
1,175,020
|
|
|
10/6/2016
|
+1.60 / +1.14%
|
140.40
|
142.40
|
140.40
|
142.00
|
141.70
|
71.36
|
1,566,360
|
|
|
10/5/2016
|
-0.10 / -0.07%
|
141.00
|
141.40
|
140.40
|
140.40
|
140.88
|
70.55
|
821,370
|
|
|
10/4/2016
|
0.00 / 0.00%
|
140.50
|
141.80
|
140.10
|
140.50
|
141.11
|
70.60
|
1,378,590
|
|
|
10/3/2016
|
+0.50 / +0.36%
|
140.90
|
140.90
|
140.20
|
140.50
|
140.50
|
70.60
|
1,625,408
|
|
|
9/30/2016
|
0.00 / 0.00%
|
140.00
|
140.90
|
140.00
|
140.00
|
140.27
|
70.35
|
1,129,950
|
|
|
9/29/2016
|
0.00 / 0.00%
|
140.00
|
140.90
|
139.70
|
140.00
|
140.10
|
70.35
|
2,294,740
|
|
|
9/28/2016
|
0.00 / 0.00%
|
140.50
|
140.70
|
139.30
|
140.00
|
139.99
|
70.35
|
1,576,100
|
|
|
9/27/2016
|
-1.00 / -0.71%
|
141.00
|
141.40
|
140.00
|
140.00
|
140.56
|
70.35
|
1,094,130
|
|
|
9/26/2016
|
+1.00 / +0.71%
|
140.00
|
141.10
|
139.60
|
141.00
|
140.29
|
70.86
|
4,543,505
|
|
|
9/23/2016
|
+2.80 / +2.04%
|
136.90
|
140.40
|
136.50
|
140.00
|
138.97
|
70.35
|
4,622,476
|
|
|
9/22/2016
|
-0.60 / -0.44%
|
138.00
|
139.50
|
137.20
|
137.20
|
138.45
|
68.95
|
4,430,970
|
|
|
9/21/2016
|
+1.80 / +1.32%
|
138.00
|
138.90
|
137.00
|
137.80
|
138.14
|
69.25
|
1,594,260
|
|
|
9/20/2016
|
0.00 / 0.00%
|
135.00
|
136.00
|
133.00
|
136.00
|
134.03
|
68.34
|
5,896,170
|
|
|
9/19/2016
|
-2.00 / -1.45%
|
140.00
|
140.00
|
135.80
|
136.00
|
137.12
|
68.34
|
3,028,480
|
|
|
9/16/2016
|
-5.00 / -3.50%
|
143.00
|
143.00
|
138.00
|
138.00
|
138.73
|
69.35
|
10,920,630
|
|
|
9/15/2016
|
-1.00 / -0.69%
|
144.10
|
144.60
|
142.50
|
143.00
|
143.55
|
71.86
|
1,645,440
|
|
|
9/14/2016
|
-0.90 / -0.62%
|
144.00
|
144.50
|
142.20
|
144.00
|
143.62
|
72.36
|
975,800
|
|
|
9/13/2016
|
+3.70 / +2.62%
|
141.20
|
145.80
|
139.10
|
144.90
|
141.46
|
72.82
|
2,425,810
|
|
|
9/12/2016
|
-1.80 / -1.26%
|
144.00
|
145.80
|
140.90
|
141.20
|
142.08
|
70.96
|
2,755,590
|
|
|
9/9/2016
|
-4.00 / -2.72%
|
148.00
|
148.00
|
143.00
|
143.00
|
144.82
|
71.86
|
2,228,570
|
|
|
9/8/2016
|
+1.00 / +0.68%
|
145.00
|
148.00
|
144.00
|
147.00
|
146.50
|
73.87
|
3,157,140
|
|
|
9/7/2016
|
-4.00 / -2.67%
|
149.00
|
149.00
|
143.00
|
146.00
|
146.92
|
73.37
|
4,189,500
|
|
|
9/6/2016
|
-4.00 / -2.60%
|
154.00
|
154.00
|
150.00
|
150.00
|
151.55
|
75.38
|
1,832,660
|
|
|
9/5/2016
|
0.00 / 0.00%
|
154.00
|
156.00
|
151.00
|
154.00
|
152.82
|
77.39
|
2,682,460
|
|
|
9/1/2016
|
-2.00 / -1.28%
|
156.00
|
156.00
|
152.00
|
154.00
|
153.75
|
77.39
|
3,570,888
|
|
|
8/31/2016
|
+4.00 / +2.63%
|
153.00
|
156.00
|
153.00
|
156.00
|
154.43
|
78.39
|
2,734,900
|
|
|
8/30/2016
|
+1.00 / +0.66%
|
152.00
|
153.00
|
150.00
|
152.00
|
151.14
|
76.38
|
1,842,690
|
|
|
8/29/2016
|
+5.00 / +3.42%
|
146.00
|
155.00
|
146.00
|
151.00
|
150.72
|
75.88
|
3,479,040
|
|
|
8/26/2016
|
+1.00 / +0.69%
|
144.00
|
146.00
|
144.00
|
146.00
|
145.09
|
73.37
|
961,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|