|
Closing price on 12/2/2020
|
|
| Open |
109.60 |
| High |
109.80 |
| Low |
108.70 |
| Volume |
1,332,460 |
| Split-adjusted Price |
89.76 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
-0.70 / -0.64%
|
109.60
|
109.80
|
108.70
|
109.00
|
109.36
|
89.76
|
1,332,460
|
|
|
12/1/2020
|
+1.50 / +1.39%
|
107.30
|
109.80
|
107.20
|
109.70
|
108.75
|
90.34
|
2,568,850
|
|
|
11/30/2020
|
-1.60 / -1.46%
|
109.80
|
110.00
|
108.00
|
108.20
|
108.75
|
89.10
|
2,870,400
|
|
|
11/27/2020
|
-0.10 / -0.09%
|
109.90
|
109.90
|
108.70
|
109.80
|
109.14
|
90.42
|
2,965,140
|
|
|
11/26/2020
|
-0.60 / -0.54%
|
110.90
|
110.90
|
109.30
|
109.90
|
109.85
|
90.50
|
1,490,270
|
|
|
11/25/2020
|
+0.90 / +0.82%
|
109.60
|
111.00
|
109.10
|
110.50
|
110.00
|
91.00
|
2,190,900
|
|
|
11/24/2020
|
-1.00 / -0.90%
|
110.60
|
110.90
|
109.00
|
109.60
|
109.84
|
90.25
|
2,045,380
|
|
|
11/23/2020
|
-0.30 / -0.27%
|
111.00
|
111.30
|
109.80
|
110.60
|
110.45
|
91.08
|
2,104,330
|
|
|
11/20/2020
|
+1.20 / +1.09%
|
109.90
|
111.50
|
109.10
|
110.90
|
110.26
|
91.32
|
2,801,420
|
|
|
11/19/2020
|
+0.30 / +0.27%
|
109.40
|
109.70
|
109.00
|
109.70
|
109.44
|
90.34
|
3,140,680
|
|
|
11/18/2020
|
+1.80 / +1.67%
|
108.00
|
109.50
|
107.80
|
109.40
|
108.89
|
90.09
|
3,396,750
|
|
|
11/17/2020
|
+0.50 / +0.47%
|
107.20
|
107.70
|
107.00
|
107.60
|
107.23
|
88.61
|
1,648,330
|
|
|
11/16/2020
|
-0.30 / -0.28%
|
107.50
|
108.70
|
107.00
|
107.10
|
107.78
|
88.20
|
2,571,160
|
|
|
11/13/2020
|
+0.40 / +0.37%
|
107.00
|
107.40
|
107.00
|
107.40
|
107.24
|
88.44
|
1,089,500
|
|
|
11/12/2020
|
-0.50 / -0.47%
|
107.50
|
107.50
|
106.70
|
107.00
|
106.97
|
88.11
|
1,074,590
|
|
|
11/11/2020
|
0.00 / 0.00%
|
107.90
|
107.90
|
106.00
|
107.50
|
106.96
|
88.52
|
2,429,710
|
|
|
11/10/2020
|
-1.30 / -1.19%
|
109.10
|
109.20
|
107.50
|
107.50
|
108.32
|
88.52
|
2,297,200
|
|
|
11/9/2020
|
0.00 / 0.00%
|
109.00
|
109.40
|
108.50
|
108.80
|
108.92
|
89.60
|
1,066,640
|
|
|
11/6/2020
|
0.00 / 0.00%
|
109.20
|
109.40
|
108.00
|
108.80
|
108.94
|
89.60
|
1,011,020
|
|
|
11/5/2020
|
+0.80 / +0.74%
|
108.00
|
109.40
|
108.00
|
108.80
|
109.04
|
89.60
|
1,891,270
|
|
|
11/4/2020
|
+0.30 / +0.28%
|
108.00
|
109.40
|
107.40
|
108.00
|
108.39
|
88.94
|
1,342,780
|
|
|
11/3/2020
|
+0.10 / +0.09%
|
107.60
|
108.00
|
107.00
|
107.70
|
107.59
|
88.69
|
870,230
|
|
|
11/2/2020
|
-0.40 / -0.37%
|
107.00
|
108.00
|
107.00
|
107.60
|
107.53
|
88.61
|
867,340
|
|
|
10/30/2020
|
+1.10 / +1.03%
|
107.00
|
108.00
|
105.30
|
108.00
|
106.25
|
88.94
|
2,683,620
|
|
|
10/29/2020
|
-0.50 / -0.47%
|
106.50
|
107.20
|
105.60
|
106.90
|
106.55
|
88.03
|
1,823,240
|
|
|
10/28/2020
|
-2.20 / -2.01%
|
109.00
|
109.00
|
106.50
|
107.40
|
107.83
|
88.44
|
2,609,180
|
|
|
10/27/2020
|
-0.90 / -0.81%
|
110.00
|
111.00
|
109.10
|
109.60
|
110.01
|
90.25
|
1,721,090
|
|
|
10/26/2020
|
+0.50 / +0.45%
|
111.00
|
112.50
|
110.00
|
110.50
|
111.70
|
91.00
|
2,313,520
|
|
|
10/23/2020
|
+3.30 / +3.09%
|
107.50
|
110.00
|
107.10
|
110.00
|
108.45
|
90.58
|
3,132,320
|
|
|
10/22/2020
|
+0.30 / +0.28%
|
106.80
|
106.80
|
105.10
|
106.70
|
105.91
|
87.87
|
2,472,540
|
|
|
|