|
Closing price on 11/16/2010
|
|
| Open |
83.00 |
| High |
83.50 |
| Low |
82.00 |
| Volume |
66,320 |
| Split-adjusted Price |
8.65 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
-1.00 / -1.20%
|
83.00
|
83.50
|
82.00
|
82.50
|
82.50
|
8.65
|
66,320
|
|
|
11/15/2010
|
-0.50 / -0.60%
|
84.00
|
84.50
|
83.00
|
83.50
|
83.50
|
8.76
|
58,350
|
|
|
11/12/2010
|
-1.00 / -1.18%
|
85.00
|
85.00
|
83.50
|
84.00
|
84.00
|
8.81
|
54,830
|
|
|
11/11/2010
|
-0.50 / -0.58%
|
84.50
|
85.50
|
84.50
|
85.00
|
85.00
|
8.91
|
33,700
|
|
|
11/10/2010
|
0.00 / 0.00%
|
85.00
|
86.00
|
85.00
|
85.50
|
85.50
|
8.97
|
33,400
|
|
|
11/9/2010
|
-0.50 / -0.58%
|
86.00
|
86.00
|
85.00
|
85.50
|
85.50
|
8.97
|
65,590
|
|
|
11/8/2010
|
-0.50 / -0.58%
|
86.50
|
86.50
|
86.00
|
86.00
|
86.00
|
9.02
|
75,230
|
|
|
11/5/2010
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.50
|
86.50
|
86.50
|
9.07
|
61,840
|
|
|
11/4/2010
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.00
|
86.50
|
86.50
|
9.07
|
79,540
|
|
|
11/3/2010
|
0.00 / 0.00%
|
86.00
|
86.50
|
85.50
|
86.50
|
86.50
|
9.07
|
50,860
|
|
|
11/2/2010
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.00
|
86.50
|
86.50
|
9.07
|
38,740
|
|
|
11/1/2010
|
-0.50 / -0.57%
|
87.00
|
87.00
|
86.50
|
86.50
|
86.50
|
9.07
|
27,100
|
|
|
10/29/2010
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.50
|
87.00
|
87.00
|
9.12
|
48,760
|
|
|
10/28/2010
|
+0.50 / +0.58%
|
86.50
|
87.00
|
86.50
|
87.00
|
87.00
|
9.12
|
10,870
|
|
|
10/27/2010
|
-1.00 / -1.14%
|
87.50
|
87.50
|
86.50
|
86.50
|
86.50
|
9.07
|
47,890
|
|
|
10/26/2010
|
0.00 / 0.00%
|
88.00
|
88.00
|
87.00
|
87.50
|
87.50
|
9.17
|
33,970
|
|
|
10/25/2010
|
0.00 / 0.00%
|
86.50
|
88.00
|
86.50
|
87.50
|
87.50
|
9.17
|
31,540
|
|
|
10/22/2010
|
0.00 / 0.00%
|
88.00
|
88.50
|
87.00
|
87.50
|
87.50
|
9.17
|
43,050
|
|
|
10/21/2010
|
+0.50 / +0.57%
|
88.50
|
88.50
|
87.00
|
87.50
|
87.50
|
9.17
|
48,370
|
|
|
10/20/2010
|
-1.00 / -1.14%
|
87.50
|
87.50
|
86.00
|
87.00
|
87.00
|
9.12
|
105,630
|
|
|
10/19/2010
|
-0.50 / -0.56%
|
88.50
|
88.50
|
87.50
|
88.00
|
88.00
|
9.23
|
91,510
|
|
|
10/18/2010
|
0.00 / 0.00%
|
88.50
|
89.00
|
88.00
|
88.50
|
88.50
|
9.28
|
15,240
|
|
|
10/15/2010
|
-0.50 / -0.56%
|
88.50
|
89.00
|
88.50
|
88.50
|
88.50
|
9.28
|
83,480
|
|
|
10/14/2010
|
+0.50 / +0.56%
|
88.50
|
89.00
|
88.50
|
89.00
|
89.00
|
9.33
|
15,340
|
|
|
10/13/2010
|
0.00 / 0.00%
|
88.50
|
89.00
|
88.00
|
88.50
|
88.50
|
9.28
|
28,790
|
|
|
10/12/2010
|
0.00 / 0.00%
|
88.50
|
88.50
|
88.00
|
88.50
|
88.50
|
9.28
|
21,200
|
|
|
10/11/2010
|
+0.50 / +0.57%
|
87.50
|
89.00
|
87.50
|
88.50
|
88.50
|
9.28
|
24,700
|
|
|
10/8/2010
|
+0.50 / +0.57%
|
88.00
|
88.50
|
87.00
|
88.00
|
88.00
|
9.23
|
16,050
|
|
|
10/7/2010
|
-0.50 / -0.57%
|
88.00
|
88.50
|
87.00
|
87.50
|
87.50
|
9.17
|
23,270
|
|
|
10/6/2010
|
+1.00 / +1.15%
|
88.00
|
88.00
|
87.00
|
88.00
|
88.00
|
9.23
|
35,350
|
|
|