|
Closing price on 11/8/2018
|
|
| Open |
120.80 |
| High |
121.00 |
| Low |
119.50 |
| Volume |
815,890 |
| Split-adjusted Price |
76.51 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
+0.50 / +0.42%
|
120.80
|
121.00
|
119.50
|
120.00
|
120.46
|
76.51
|
815,890
|
|
|
11/7/2018
|
+1.80 / +1.53%
|
117.70
|
120.50
|
117.70
|
119.50
|
119.61
|
76.19
|
1,339,350
|
|
|
11/6/2018
|
+1.20 / +1.03%
|
116.50
|
118.80
|
115.50
|
117.70
|
117.57
|
75.04
|
1,791,760
|
|
|
11/5/2018
|
-2.00 / -1.69%
|
117.10
|
118.10
|
114.90
|
116.50
|
115.97
|
74.27
|
1,271,100
|
|
|
11/2/2018
|
+4.20 / +3.67%
|
114.30
|
118.80
|
114.30
|
118.50
|
116.68
|
75.55
|
1,912,660
|
|
|
11/1/2018
|
-1.80 / -1.55%
|
117.00
|
117.00
|
111.50
|
114.30
|
114.89
|
72.87
|
1,724,930
|
|
|
10/31/2018
|
-1.20 / -1.02%
|
117.30
|
118.00
|
114.50
|
116.10
|
116.29
|
74.02
|
1,075,800
|
|
|
10/30/2018
|
-2.70 / -2.25%
|
120.00
|
120.00
|
117.30
|
117.30
|
118.96
|
74.78
|
535,070
|
|
|
10/29/2018
|
-1.50 / -1.23%
|
121.50
|
121.50
|
118.70
|
120.00
|
119.95
|
76.51
|
488,810
|
|
|
10/26/2018
|
+1.50 / +1.25%
|
121.90
|
122.00
|
120.90
|
121.50
|
121.40
|
77.46
|
643,020
|
|
|
10/25/2018
|
-2.60 / -2.12%
|
120.00
|
120.90
|
117.10
|
120.00
|
119.02
|
76.51
|
1,154,690
|
|
|
10/24/2018
|
-0.90 / -0.73%
|
123.50
|
123.50
|
121.90
|
122.60
|
122.71
|
78.16
|
1,202,160
|
|
|
10/23/2018
|
-2.30 / -1.83%
|
125.70
|
125.70
|
121.70
|
123.50
|
123.17
|
78.74
|
1,904,560
|
|
|
10/22/2018
|
-1.00 / -0.79%
|
126.00
|
126.80
|
125.80
|
125.80
|
126.11
|
80.20
|
1,291,450
|
|
|
10/19/2018
|
+0.80 / +0.63%
|
125.10
|
126.80
|
124.10
|
126.80
|
125.43
|
80.84
|
2,097,210
|
|
|
10/18/2018
|
-0.90 / -0.71%
|
126.90
|
127.00
|
125.90
|
126.00
|
126.29
|
80.33
|
468,180
|
|
|
10/17/2018
|
+0.90 / +0.71%
|
127.50
|
127.50
|
126.30
|
126.90
|
126.81
|
80.90
|
800,670
|
|
|
10/16/2018
|
+0.30 / +0.24%
|
126.00
|
126.40
|
125.20
|
126.00
|
125.98
|
80.33
|
2,886,540
|
|
|
10/15/2018
|
-2.80 / -2.18%
|
129.00
|
129.00
|
125.60
|
125.70
|
126.61
|
80.14
|
692,180
|
|
|
10/12/2018
|
+1.50 / +1.18%
|
127.00
|
128.70
|
124.60
|
128.50
|
126.65
|
81.92
|
957,810
|
|
|
10/11/2018
|
-3.00 / -2.31%
|
123.00
|
129.00
|
123.00
|
127.00
|
125.47
|
80.97
|
1,182,360
|
|
|
10/10/2018
|
-0.90 / -0.69%
|
130.50
|
130.90
|
129.80
|
130.00
|
130.24
|
82.88
|
861,650
|
|
|
10/9/2018
|
-2.10 / -1.58%
|
132.20
|
133.00
|
130.80
|
130.90
|
131.54
|
83.46
|
812,460
|
|
|
10/8/2018
|
-2.20 / -1.63%
|
134.10
|
134.70
|
133.00
|
133.00
|
133.72
|
84.79
|
566,750
|
|
|
10/5/2018
|
-1.70 / -1.24%
|
136.00
|
136.10
|
135.00
|
135.20
|
135.55
|
86.20
|
519,180
|
|
|
10/4/2018
|
0.00 / 0.00%
|
136.90
|
137.00
|
135.90
|
136.90
|
136.20
|
87.28
|
304,620
|
|
|
10/3/2018
|
-0.10 / -0.07%
|
137.00
|
137.10
|
136.50
|
136.90
|
136.93
|
87.28
|
1,201,280
|
|
|
10/2/2018
|
+0.70 / +0.51%
|
135.00
|
137.60
|
135.00
|
137.00
|
136.42
|
87.34
|
924,540
|
|
|
10/1/2018
|
-1.00 / -0.73%
|
136.80
|
137.00
|
136.00
|
136.30
|
136.25
|
86.90
|
1,730,980
|
|
|
9/28/2018
|
-1.20 / -0.87%
|
138.50
|
138.90
|
137.30
|
137.30
|
137.68
|
87.54
|
674,020
|
|
|
|