|
|
Closing price on 12/11/2017
|
|
| Open |
188.10 |
| High |
194.20 |
| Low |
188.10 |
| Volume |
843,650 |
| Split-adjusted Price |
98.60 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
+2.90 / +1.54%
|
188.10
|
194.20
|
188.10
|
191.00
|
192.14
|
98.60
|
843,650
|
|
|
12/8/2017
|
+2.10 / +1.13%
|
186.00
|
193.20
|
186.00
|
188.10
|
189.51
|
97.10
|
1,046,740
|
|
|
12/7/2017
|
-9.00 / -4.62%
|
195.00
|
197.90
|
186.00
|
186.00
|
189.30
|
96.01
|
1,208,910
|
|
|
12/6/2017
|
-4.00 / -2.01%
|
195.00
|
197.00
|
187.20
|
195.00
|
192.32
|
100.66
|
3,260,680
|
|
|
12/5/2017
|
-4.00 / -1.97%
|
203.00
|
205.00
|
198.00
|
199.00
|
201.06
|
102.73
|
930,070
|
|
|
12/4/2017
|
+7.00 / +3.57%
|
196.00
|
205.10
|
196.00
|
203.00
|
203.01
|
104.79
|
1,599,300
|
|
|
12/1/2017
|
+9.30 / +4.98%
|
187.00
|
196.00
|
187.00
|
196.00
|
193.66
|
101.18
|
2,999,580
|
|
|
11/30/2017
|
+1.70 / +0.92%
|
185.00
|
189.50
|
184.90
|
186.70
|
186.78
|
96.38
|
1,096,240
|
|
|
11/29/2017
|
0.00 / 0.00%
|
184.00
|
185.40
|
184.00
|
185.00
|
184.86
|
95.50
|
6,952,441
|
|
|
11/28/2017
|
0.00 / 0.00%
|
183.00
|
185.00
|
183.00
|
185.00
|
184.21
|
95.50
|
6,733,221
|
|
|
11/27/2017
|
0.00 / 0.00%
|
184.00
|
185.50
|
183.10
|
185.00
|
184.67
|
95.50
|
1,843,992
|
|
|
11/24/2017
|
+0.10 / +0.05%
|
181.50
|
186.00
|
181.10
|
185.00
|
184.22
|
95.50
|
7,078,800
|
|
|
11/23/2017
|
0.00 / 0.00%
|
184.90
|
189.00
|
182.10
|
184.90
|
185.23
|
95.45
|
7,228,770
|
|
|
11/22/2017
|
-4.10 / -2.17%
|
188.80
|
189.00
|
180.00
|
184.90
|
182.82
|
95.45
|
8,329,730
|
|
|
11/21/2017
|
+2.00 / +1.07%
|
187.00
|
195.70
|
187.00
|
189.00
|
192.69
|
97.56
|
1,128,220
|
|
|
11/20/2017
|
+3.80 / +2.07%
|
182.00
|
187.60
|
181.50
|
187.00
|
184.96
|
96.53
|
7,364,830
|
|
|
11/17/2017
|
0.00 / 0.00%
|
183.20
|
183.90
|
182.20
|
183.20
|
183.20
|
94.57
|
3,339,793
|
|
|
11/16/2017
|
+1.40 / +0.77%
|
181.00
|
184.00
|
180.20
|
183.20
|
182.57
|
94.57
|
11,413,210
|
|
|
11/15/2017
|
+1.80 / +1.00%
|
175.80
|
184.00
|
175.80
|
181.80
|
180.13
|
93.85
|
9,920,910
|
|
|
11/14/2017
|
-4.50 / -2.44%
|
181.00
|
182.20
|
175.00
|
180.00
|
179.58
|
92.92
|
13,998,874
|
|
|
11/13/2017
|
+10.70 / +6.16%
|
175.00
|
185.20
|
174.00
|
184.50
|
180.55
|
95.24
|
40,396,065
|
|
|
11/10/2017
|
+11.30 / +6.95%
|
162.30
|
173.80
|
162.00
|
173.80
|
170.53
|
89.72
|
9,774,010
|
|
|
11/9/2017
|
+2.30 / +1.44%
|
160.20
|
163.00
|
159.30
|
162.50
|
161.54
|
83.88
|
2,451,860
|
|
|
11/8/2017
|
+2.40 / +1.52%
|
157.80
|
160.60
|
157.80
|
160.20
|
159.79
|
82.70
|
2,512,670
|
|
|
11/7/2017
|
-0.20 / -0.13%
|
158.00
|
158.50
|
157.00
|
157.80
|
157.76
|
81.46
|
1,091,150
|
|
|
11/6/2017
|
+2.80 / +1.80%
|
155.20
|
158.00
|
155.20
|
158.00
|
156.86
|
81.56
|
1,282,600
|
|
|
11/3/2017
|
-0.70 / -0.45%
|
155.90
|
156.00
|
153.50
|
155.20
|
155.19
|
80.12
|
995,390
|
|
|
11/2/2017
|
+0.90 / +0.58%
|
155.00
|
157.80
|
154.20
|
155.90
|
156.11
|
80.48
|
1,467,910
|
|
|
11/1/2017
|
+4.00 / +2.65%
|
151.00
|
155.50
|
151.00
|
155.00
|
153.15
|
80.01
|
1,826,390
|
|
|
10/31/2017
|
-0.90 / -0.59%
|
151.80
|
151.90
|
151.00
|
151.00
|
151.52
|
77.95
|
992,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|