Closing price on 11/22/2011
|
|
Open |
144.00 |
High |
144.00 |
Low |
142.00 |
Volume |
195,390 |
Split-adjusted Price |
15.12 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2011
|
0.00 / 0.00%
|
144.00
|
144.00
|
142.00
|
142.00
|
142.00
|
15.12
|
195,390
|
|
11/21/2011
|
+6.00 / +4.41%
|
138.00
|
142.00
|
137.00
|
142.00
|
142.00
|
15.12
|
110,960
|
|
11/18/2011
|
0.00 / 0.00%
|
136.00
|
136.00
|
135.00
|
136.00
|
136.00
|
14.48
|
103,320
|
|
11/17/2011
|
-3.00 / -2.16%
|
138.00
|
138.00
|
136.00
|
136.00
|
136.00
|
14.48
|
67,630
|
|
11/16/2011
|
0.00 / 0.00%
|
139.00
|
140.00
|
139.00
|
139.00
|
139.00
|
14.80
|
24,020
|
|
11/15/2011
|
-1.00 / -0.71%
|
141.00
|
141.00
|
139.00
|
139.00
|
139.00
|
14.80
|
77,950
|
|
11/14/2011
|
+2.00 / +1.45%
|
140.00
|
140.00
|
137.00
|
140.00
|
140.00
|
14.90
|
89,330
|
|
11/11/2011
|
0.00 / 0.00%
|
138.00
|
139.00
|
137.00
|
138.00
|
138.00
|
14.69
|
149,150
|
|
11/10/2011
|
-4.00 / -2.82%
|
141.00
|
141.00
|
138.00
|
138.00
|
138.00
|
14.69
|
335,310
|
|
11/9/2011
|
-2.00 / -1.39%
|
144.00
|
144.00
|
141.00
|
142.00
|
142.00
|
15.12
|
299,630
|
|
11/8/2011
|
0.00 / 0.00%
|
145.00
|
145.00
|
142.00
|
144.00
|
144.00
|
15.33
|
636,410
|
|
11/7/2011
|
+4.00 / +2.86%
|
141.00
|
147.00
|
141.00
|
144.00
|
144.00
|
15.33
|
342,240
|
|
11/4/2011
|
+5.00 / +3.70%
|
138.00
|
141.00
|
136.00
|
140.00
|
140.00
|
14.90
|
427,310
|
|
11/3/2011
|
+2.00 / +1.50%
|
135.00
|
136.00
|
134.00
|
135.00
|
135.00
|
14.37
|
27,160
|
|
11/2/2011
|
+6.00 / +4.72%
|
129.00
|
133.00
|
129.00
|
133.00
|
133.00
|
14.16
|
102,840
|
|
11/1/2011
|
0.00 / 0.00%
|
128.00
|
128.00
|
127.00
|
127.00
|
127.00
|
13.52
|
153,390
|
|
10/31/2011
|
-1.00 / -0.78%
|
128.00
|
128.00
|
127.00
|
127.00
|
127.00
|
13.52
|
23,610
|
|
10/28/2011
|
+1.00 / +0.79%
|
127.00
|
128.00
|
126.00
|
128.00
|
128.00
|
13.63
|
36,340
|
|
10/27/2011
|
+1.00 / +0.79%
|
127.00
|
127.00
|
126.00
|
127.00
|
127.00
|
13.52
|
107,320
|
|
10/26/2011
|
-1.00 / -0.79%
|
127.00
|
127.00
|
126.00
|
126.00
|
126.00
|
13.41
|
17,120
|
|
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
|
|
|