Closing price on 12/12/2013
|
|
Open |
140.00 |
High |
141.00 |
Low |
140.00 |
Volume |
10,127,110 |
Split-adjusted Price |
35.83 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2013
|
-1.00 / -0.71%
|
140.00
|
141.00
|
140.00
|
140.00
|
140.00
|
35.83
|
10,127,110
|
|
12/11/2013
|
+1.00 / +0.71%
|
140.00
|
141.00
|
139.00
|
141.00
|
141.00
|
36.09
|
184,110
|
|
12/10/2013
|
+1.00 / +0.72%
|
139.00
|
140.00
|
138.00
|
140.00
|
140.00
|
35.83
|
117,220
|
|
12/9/2013
|
-2.00 / -1.42%
|
140.00
|
141.00
|
139.00
|
139.00
|
139.00
|
35.58
|
457,050
|
|
12/6/2013
|
-1.00 / -0.70%
|
142.00
|
142.00
|
141.00
|
141.00
|
141.00
|
36.09
|
59,840
|
|
12/5/2013
|
+1.00 / +0.71%
|
140.00
|
142.00
|
140.00
|
142.00
|
142.00
|
36.34
|
284,710
|
|
12/4/2013
|
-1.00 / -0.70%
|
142.00
|
142.00
|
141.00
|
141.00
|
141.00
|
36.09
|
298,730
|
|
12/3/2013
|
+1.00 / +0.71%
|
141.00
|
143.00
|
141.00
|
142.00
|
142.00
|
36.34
|
238,710
|
|
12/2/2013
|
-1.00 / -0.70%
|
142.00
|
142.00
|
141.00
|
141.00
|
141.00
|
36.09
|
404,937
|
|
11/29/2013
|
0.00 / 0.00%
|
142.00
|
143.00
|
140.00
|
142.00
|
142.00
|
36.34
|
375,190
|
|
11/28/2013
|
-2.00 / -1.39%
|
144.00
|
144.00
|
142.00
|
142.00
|
142.00
|
36.34
|
291,610
|
|
11/27/2013
|
0.00 / 0.00%
|
146.00
|
146.00
|
144.00
|
144.00
|
144.00
|
36.86
|
246,760
|
|
11/26/2013
|
+3.00 / +2.13%
|
141.00
|
145.00
|
140.00
|
144.00
|
144.00
|
36.86
|
819,470
|
|
11/25/2013
|
0.00 / 0.00%
|
141.00
|
141.00
|
140.00
|
141.00
|
141.00
|
36.09
|
127,620
|
|
11/22/2013
|
0.00 / 0.00%
|
141.00
|
142.00
|
140.00
|
141.00
|
141.00
|
36.09
|
327,010
|
|
11/21/2013
|
0.00 / 0.00%
|
142.00
|
142.00
|
140.00
|
141.00
|
141.00
|
36.09
|
2,084,070
|
|
11/20/2013
|
-1.00 / -0.70%
|
141.00
|
142.00
|
141.00
|
141.00
|
141.00
|
36.09
|
1,353,780
|
|
11/19/2013
|
0.00 / 0.00%
|
142.00
|
143.00
|
141.00
|
142.00
|
142.00
|
36.34
|
177,700
|
|
11/18/2013
|
+1.00 / +0.71%
|
141.00
|
142.00
|
141.00
|
142.00
|
142.00
|
36.34
|
118,030
|
|
11/15/2013
|
+2.00 / +1.44%
|
139.00
|
142.00
|
139.00
|
141.00
|
141.00
|
36.09
|
328,520
|
|
11/14/2013
|
0.00 / 0.00%
|
139.00
|
140.00
|
139.00
|
139.00
|
139.00
|
35.58
|
90,640
|
|
11/13/2013
|
0.00 / 0.00%
|
139.00
|
139.00
|
138.00
|
139.00
|
139.00
|
35.58
|
496,500
|
|
11/12/2013
|
0.00 / 0.00%
|
139.00
|
140.00
|
138.00
|
139.00
|
139.00
|
35.58
|
494,990
|
|
11/11/2013
|
0.00 / 0.00%
|
139.00
|
140.00
|
139.00
|
139.00
|
139.00
|
35.58
|
172,900
|
|
11/8/2013
|
-1.00 / -0.71%
|
139.00
|
141.00
|
139.00
|
139.00
|
139.00
|
35.58
|
150,620
|
|
11/7/2013
|
-1.00 / -0.71%
|
140.00
|
141.00
|
139.00
|
140.00
|
140.00
|
35.83
|
758,400
|
|
11/6/2013
|
0.00 / 0.00%
|
141.00
|
141.00
|
140.00
|
141.00
|
141.00
|
36.09
|
681,420
|
|
11/5/2013
|
+1.00 / +0.71%
|
140.00
|
141.00
|
140.00
|
141.00
|
141.00
|
36.09
|
212,920
|
|
11/4/2013
|
0.00 / 0.00%
|
140.00
|
141.00
|
140.00
|
140.00
|
140.00
|
35.83
|
702,480
|
|
11/1/2013
|
0.00 / 0.00%
|
141.00
|
141.00
|
140.00
|
140.00
|
140.00
|
35.83
|
521,020
|
|
|