|
|
Closing price on 12/1/2015
|
|
| Open |
124.00 |
| High |
124.00 |
| Low |
121.00 |
| Volume |
1,528,780 |
| Split-adjusted Price |
49.21 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
-2.00 / -1.61%
|
124.00
|
124.00
|
121.00
|
122.00
|
122.44
|
49.21
|
1,528,780
|
|
|
11/30/2015
|
0.00 / 0.00%
|
125.00
|
126.00
|
123.00
|
124.00
|
124.75
|
50.01
|
899,280
|
|
|
11/27/2015
|
+1.00 / +0.81%
|
123.00
|
127.00
|
123.00
|
124.00
|
124.79
|
50.01
|
1,748,240
|
|
|
11/26/2015
|
-2.00 / -1.60%
|
125.00
|
126.00
|
123.00
|
123.00
|
123.94
|
49.61
|
290,190
|
|
|
11/25/2015
|
+2.00 / +1.63%
|
122.00
|
126.00
|
120.00
|
125.00
|
122.66
|
50.42
|
1,082,400
|
|
|
11/24/2015
|
-4.00 / -3.15%
|
127.00
|
128.00
|
121.00
|
123.00
|
124.03
|
49.61
|
2,610,270
|
|
|
11/23/2015
|
-4.00 / -3.05%
|
133.00
|
133.00
|
126.00
|
127.00
|
129.63
|
51.22
|
1,910,780
|
|
|
11/20/2015
|
+1.00 / +0.77%
|
130.00
|
133.00
|
130.00
|
131.00
|
131.30
|
52.84
|
841,850
|
|
|
11/19/2015
|
-2.00 / -1.52%
|
132.00
|
134.00
|
130.00
|
130.00
|
131.37
|
52.43
|
1,216,290
|
|
|
11/18/2015
|
-2.00 / -1.49%
|
133.00
|
135.00
|
130.00
|
132.00
|
132.37
|
53.24
|
2,912,690
|
|
|
11/17/2015
|
-6.00 / -4.29%
|
140.00
|
140.00
|
133.00
|
134.00
|
136.48
|
54.05
|
1,931,778
|
|
|
11/16/2015
|
+3.00 / +2.19%
|
137.00
|
140.00
|
137.00
|
140.00
|
138.31
|
56.47
|
1,064,150
|
|
|
11/13/2015
|
+5.00 / +3.79%
|
132.00
|
138.00
|
132.00
|
137.00
|
135.35
|
55.26
|
1,761,860
|
|
|
11/12/2015
|
+2.00 / +1.54%
|
131.00
|
132.00
|
128.00
|
132.00
|
130.01
|
53.24
|
2,004,030
|
|
|
11/11/2015
|
+2.00 / +1.56%
|
127.00
|
132.00
|
127.00
|
130.00
|
129.48
|
52.43
|
3,341,390
|
|
|
11/10/2015
|
+1.00 / +0.79%
|
127.00
|
129.00
|
126.00
|
128.00
|
127.06
|
51.63
|
1,014,930
|
|
|
11/9/2015
|
-2.00 / -1.55%
|
129.00
|
130.00
|
126.00
|
127.00
|
127.91
|
51.22
|
1,430,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|