|
Closing price on 12/16/2015
|
|
| Open |
127.00 |
| High |
129.00 |
| Low |
126.00 |
| Volume |
773,920 |
| Split-adjusted Price |
51.63 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
+2.00 / +1.59%
|
127.00
|
129.00
|
126.00
|
128.00
|
127.62
|
51.63
|
773,920
|
|
|
12/15/2015
|
+2.00 / +1.61%
|
124.00
|
127.00
|
124.00
|
126.00
|
125.83
|
50.82
|
1,055,690
|
|
|
12/14/2015
|
+1.00 / +0.81%
|
123.00
|
125.00
|
122.00
|
124.00
|
123.40
|
50.01
|
237,100
|
|
|
12/11/2015
|
0.00 / 0.00%
|
123.00
|
125.00
|
122.00
|
123.00
|
123.44
|
49.61
|
388,070
|
|
|
12/10/2015
|
0.00 / 0.00%
|
123.00
|
125.00
|
122.00
|
123.00
|
123.55
|
49.61
|
333,650
|
|
|
12/9/2015
|
-2.00 / -1.60%
|
125.00
|
127.00
|
123.00
|
123.00
|
124.76
|
49.61
|
542,570
|
|
|
12/8/2015
|
+5.00 / +4.17%
|
120.00
|
125.00
|
118.00
|
125.00
|
121.76
|
50.42
|
976,200
|
|
|
12/7/2015
|
-3.00 / -2.44%
|
122.00
|
123.00
|
120.00
|
120.00
|
121.22
|
48.40
|
354,390
|
|
|
12/4/2015
|
0.00 / 0.00%
|
123.00
|
123.00
|
121.00
|
123.00
|
121.92
|
49.61
|
253,990
|
|
|
12/3/2015
|
0.00 / 0.00%
|
123.00
|
124.00
|
121.00
|
123.00
|
122.78
|
49.61
|
403,750
|
|
|
12/2/2015
|
+1.00 / +0.82%
|
121.00
|
124.00
|
121.00
|
123.00
|
122.09
|
49.61
|
431,960
|
|
|
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
|
|
|
|