|
Closing price on 11/17/2016
|
|
Open |
139.00 |
High |
139.30 |
Low |
138.70 |
Volume |
2,440,320 |
Split-adjusted Price |
69.85 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2016
|
0.00 / 0.00%
|
139.00
|
139.30
|
138.70
|
139.00
|
138.95
|
69.85
|
2,440,320
|
|
11/16/2016
|
+1.70 / +1.24%
|
137.30
|
139.20
|
137.30
|
139.00
|
138.67
|
69.85
|
1,831,220
|
|
11/15/2016
|
-0.90 / -0.65%
|
138.10
|
139.10
|
137.20
|
137.30
|
137.90
|
69.00
|
1,937,180
|
|
11/14/2016
|
-2.30 / -1.64%
|
140.00
|
140.30
|
138.10
|
138.20
|
139.00
|
69.45
|
1,706,670
|
|
11/11/2016
|
-0.50 / -0.35%
|
141.00
|
141.20
|
140.50
|
140.50
|
140.71
|
70.60
|
1,037,300
|
|
11/10/2016
|
+1.00 / +0.71%
|
140.40
|
141.30
|
140.40
|
141.00
|
141.01
|
70.86
|
1,253,970
|
|
11/9/2016
|
-0.40 / -0.28%
|
140.20
|
140.30
|
136.60
|
140.00
|
139.05
|
70.35
|
2,860,910
|
|
11/8/2016
|
+0.20 / +0.14%
|
140.50
|
140.90
|
140.30
|
140.40
|
140.55
|
70.55
|
606,390
|
|
11/7/2016
|
-0.70 / -0.50%
|
141.00
|
141.10
|
140.10
|
140.20
|
140.32
|
70.45
|
1,259,230
|
|
11/4/2016
|
-0.50 / -0.35%
|
141.40
|
141.90
|
140.50
|
140.90
|
141.33
|
70.81
|
1,528,200
|
|
11/3/2016
|
+0.30 / +0.21%
|
141.00
|
141.40
|
140.70
|
141.40
|
141.04
|
71.06
|
1,508,620
|
|
11/2/2016
|
-0.80 / -0.56%
|
141.90
|
142.60
|
141.10
|
141.10
|
141.77
|
70.91
|
963,900
|
|
11/1/2016
|
-0.10 / -0.07%
|
143.00
|
143.00
|
141.40
|
141.90
|
142.04
|
71.31
|
843,260
|
|
10/31/2016
|
-1.30 / -0.91%
|
143.00
|
143.60
|
142.00
|
142.00
|
142.72
|
71.36
|
797,407
|
|
10/28/2016
|
+0.80 / +0.56%
|
142.50
|
144.10
|
142.00
|
143.30
|
143.36
|
72.01
|
833,450
|
|
10/27/2016
|
+1.40 / +0.99%
|
141.40
|
142.50
|
141.10
|
142.50
|
141.80
|
71.61
|
517,820
|
|
10/26/2016
|
+0.10 / +0.07%
|
141.00
|
141.50
|
140.90
|
141.10
|
141.07
|
70.91
|
1,027,530
|
|
10/25/2016
|
0.00 / 0.00%
|
141.00
|
141.80
|
140.50
|
141.00
|
141.02
|
70.86
|
1,347,450
|
|
10/24/2016
|
-3.20 / -2.22%
|
144.20
|
144.20
|
141.00
|
141.00
|
142.12
|
70.86
|
1,930,590
|
|
10/21/2016
|
-0.70 / -0.48%
|
145.00
|
145.90
|
144.10
|
144.20
|
144.90
|
72.46
|
848,640
|
|
10/20/2016
|
-1.10 / -0.75%
|
146.00
|
146.50
|
144.50
|
144.90
|
145.43
|
72.82
|
1,118,000
|
|
10/19/2016
|
+2.00 / +1.39%
|
144.00
|
146.50
|
143.10
|
146.00
|
145.23
|
73.37
|
2,250,500
|
|
10/18/2016
|
+1.80 / +1.27%
|
142.20
|
144.00
|
141.90
|
144.00
|
142.76
|
72.36
|
1,140,300
|
|
10/17/2016
|
-1.80 / -1.25%
|
143.30
|
144.20
|
142.10
|
142.20
|
142.99
|
71.46
|
711,870
|
|
10/14/2016
|
+2.00 / +1.41%
|
142.00
|
144.80
|
142.00
|
144.00
|
143.61
|
72.36
|
2,177,010
|
|
10/13/2016
|
+0.50 / +0.35%
|
141.10
|
142.50
|
141.10
|
142.00
|
141.87
|
71.36
|
791,080
|
|
10/12/2016
|
+1.00 / +0.71%
|
140.50
|
141.50
|
140.00
|
141.50
|
140.96
|
71.11
|
1,243,190
|
|
10/11/2016
|
+0.40 / +0.29%
|
140.00
|
141.00
|
137.20
|
140.50
|
138.68
|
70.60
|
2,006,450
|
|
10/10/2016
|
-1.50 / -1.06%
|
141.60
|
141.60
|
140.10
|
140.10
|
140.78
|
70.40
|
822,170
|
|
10/7/2016
|
-0.40 / -0.28%
|
142.00
|
142.60
|
140.60
|
141.60
|
141.37
|
71.16
|
1,175,020
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|