|
Closing price on 11/6/2015
|
|
Open |
128.00 |
High |
133.00 |
Low |
127.00 |
Volume |
2,313,040 |
Split-adjusted Price |
52.03 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2015
|
+1.00 / +0.78%
|
128.00
|
133.00
|
127.00
|
129.00
|
129.67
|
52.03
|
2,313,040
|
|
11/5/2015
|
+5.00 / +4.07%
|
124.00
|
129.00
|
123.00
|
128.00
|
125.63
|
51.63
|
1,834,295
|
|
11/4/2015
|
0.00 / 0.00%
|
124.00
|
125.00
|
123.00
|
123.00
|
124.10
|
49.61
|
6,603,220
|
|
11/3/2015
|
+6.00 / +5.13%
|
121.00
|
124.00
|
119.00
|
123.00
|
120.98
|
49.61
|
2,358,440
|
|
11/2/2015
|
-1.00 / -0.85%
|
118.00
|
119.00
|
116.00
|
117.00
|
117.20
|
47.19
|
910,076
|
|
10/30/2015
|
-1.00 / -0.84%
|
119.00
|
120.00
|
117.00
|
118.00
|
118.47
|
47.59
|
1,267,277
|
|
10/29/2015
|
+5.00 / +4.39%
|
115.00
|
119.00
|
115.00
|
119.00
|
117.09
|
48.00
|
1,176,180
|
|
10/28/2015
|
0.00 / 0.00%
|
115.00
|
116.00
|
114.00
|
114.00
|
114.72
|
45.98
|
430,270
|
|
10/27/2015
|
+1.00 / +0.88%
|
114.00
|
115.00
|
113.00
|
114.00
|
113.91
|
45.98
|
393,940
|
|
10/26/2015
|
-2.00 / -1.74%
|
116.00
|
117.00
|
113.00
|
113.00
|
115.20
|
45.58
|
786,000
|
|
10/23/2015
|
+1.00 / +0.88%
|
114.00
|
115.00
|
113.00
|
115.00
|
114.37
|
46.38
|
868,880
|
|
10/22/2015
|
+1.00 / +0.88%
|
112.00
|
114.00
|
112.00
|
114.00
|
113.03
|
45.98
|
1,052,662
|
|
10/21/2015
|
+1.00 / +0.89%
|
111.00
|
114.00
|
111.00
|
113.00
|
112.48
|
45.58
|
725,530
|
|
10/20/2015
|
+1.00 / +0.90%
|
112.00
|
115.00
|
111.00
|
112.00
|
112.83
|
45.17
|
1,219,260
|
|
10/19/2015
|
+5.00 / +4.72%
|
107.00
|
112.00
|
106.00
|
111.00
|
109.33
|
44.77
|
1,296,760
|
|
10/16/2015
|
+1.00 / +0.95%
|
105.00
|
108.00
|
105.00
|
106.00
|
106.78
|
42.75
|
970,360
|
|
10/15/2015
|
-1.00 / -0.94%
|
106.00
|
106.00
|
104.00
|
105.00
|
105.01
|
42.35
|
516,380
|
|
10/14/2015
|
+4.00 / +3.92%
|
106.00
|
109.00
|
105.00
|
106.00
|
106.56
|
42.75
|
2,049,450
|
|
10/13/2015
|
+1.00 / +0.99%
|
101.00
|
102.00
|
101.00
|
102.00
|
101.52
|
41.14
|
281,090
|
|
10/12/2015
|
0.00 / 0.00%
|
101.00
|
102.00
|
100.00
|
101.00
|
100.86
|
40.74
|
394,080
|
|
10/9/2015
|
0.00 / 0.00%
|
101.00
|
103.00
|
101.00
|
101.00
|
101.49
|
40.74
|
319,980
|
|
10/8/2015
|
-1.00 / -0.98%
|
102.00
|
103.00
|
101.00
|
101.00
|
101.63
|
40.74
|
568,300
|
|
10/7/2015
|
-1.00 / -0.97%
|
102.00
|
103.00
|
101.00
|
102.00
|
101.97
|
41.14
|
549,319
|
|
10/6/2015
|
0.00 / 0.00%
|
104.00
|
105.00
|
102.00
|
103.00
|
102.98
|
41.54
|
603,516
|
|
10/5/2015
|
+3.00 / +3.00%
|
101.00
|
104.00
|
100.00
|
103.00
|
102.42
|
41.54
|
1,128,594
|
|
10/2/2015
|
-1.00 / -0.99%
|
100.00
|
101.00
|
100.00
|
100.00
|
100.13
|
40.33
|
408,180
|
|
10/1/2015
|
+1.00 / +1.00%
|
100.00
|
101.00
|
100.00
|
101.00
|
100.60
|
40.74
|
301,320
|
|
9/30/2015
|
0.00 / 0.00%
|
100.00
|
102.00
|
100.00
|
100.00
|
100.64
|
40.33
|
129,690
|
|
9/29/2015
|
-2.00 / -1.96%
|
101.00
|
101.00
|
99.50
|
100.00
|
100.02
|
40.33
|
259,210
|
|
9/28/2015
|
+1.00 / +0.99%
|
101.00
|
103.00
|
101.00
|
102.00
|
102.00
|
41.14
|
365,490
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|