|
Closing price on 11/8/2010
|
|
| Open |
86.50 |
| High |
86.50 |
| Low |
86.00 |
| Volume |
75,230 |
| Split-adjusted Price |
9.02 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/5/2010
|
-0.50 / -0.57%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
9.12
|
19,720
|
|
|
10/4/2010
|
-1.00 / -1.13%
|
88.50
|
88.50
|
87.50
|
87.50
|
87.50
|
9.17
|
38,230
|
|
|
10/1/2010
|
0.00 / 0.00%
|
87.50
|
88.50
|
87.50
|
88.50
|
88.50
|
9.28
|
8,270
|
|
|
9/30/2010
|
0.00 / 0.00%
|
88.00
|
88.50
|
88.00
|
88.50
|
88.50
|
9.28
|
21,220
|
|
|
9/29/2010
|
0.00 / 0.00%
|
88.50
|
89.00
|
88.00
|
88.50
|
88.50
|
9.28
|
34,830
|
|
|
9/28/2010
|
0.00 / 0.00%
|
88.00
|
88.50
|
88.00
|
88.50
|
88.50
|
9.28
|
16,570
|
|
|