|
Closing price on 12/30/2009
|
|
| Open |
74.00 |
| High |
75.50 |
| Low |
74.00 |
| Volume |
176,990 |
| Split-adjusted Price |
7.37 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+0.50 / +0.67%
|
74.00
|
75.50
|
74.00
|
75.00
|
75.00
|
7.37
|
176,990
|
|
|
12/29/2009
|
-2.50 / -3.25%
|
77.00
|
77.50
|
74.50
|
74.50
|
74.50
|
7.32
|
137,750
|
|
|
12/28/2009
|
+3.50 / +4.76%
|
75.00
|
77.00
|
74.00
|
77.00
|
77.00
|
7.57
|
371,600
|
|
|
12/25/2009
|
+3.50 / +5.00%
|
70.00
|
73.50
|
70.00
|
73.50
|
73.50
|
7.22
|
705,200
|
|
|
12/24/2009
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.00
|
70.00
|
70.00
|
6.88
|
271,830
|
|
|
12/23/2009
|
+0.50 / +0.72%
|
68.00
|
70.00
|
68.00
|
70.00
|
70.00
|
6.88
|
362,480
|
|
|
12/22/2009
|
-0.50 / -0.71%
|
70.00
|
71.00
|
69.50
|
69.50
|
69.50
|
6.83
|
371,040
|
|
|
12/21/2009
|
+3.00 / +4.48%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
6.88
|
350,320
|
|
|
12/18/2009
|
+3.00 / +4.69%
|
67.00
|
67.00
|
66.50
|
67.00
|
67.00
|
6.58
|
417,830
|
|
|
12/17/2009
|
-2.50 / -3.76%
|
65.00
|
65.50
|
64.00
|
64.00
|
64.00
|
6.29
|
183,600
|
|
|
12/16/2009
|
-3.00 / -4.32%
|
69.50
|
69.50
|
66.50
|
66.50
|
66.50
|
6.54
|
339,900
|
|
|
12/15/2009
|
0.00 / 0.00%
|
69.00
|
70.00
|
68.50
|
69.50
|
69.50
|
6.83
|
237,800
|
|
|
12/14/2009
|
+0.50 / +0.72%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.50
|
6.83
|
220,630
|
|
|
12/11/2009
|
-0.50 / -0.72%
|
68.50
|
69.50
|
68.00
|
69.00
|
69.00
|
6.78
|
376,760
|
|
|
12/10/2009
|
-3.50 / -4.79%
|
73.00
|
73.50
|
69.50
|
69.50
|
69.50
|
6.83
|
923,980
|
|
|
12/9/2009
|
-3.00 / -3.95%
|
73.50
|
75.00
|
72.50
|
73.00
|
73.00
|
7.17
|
527,930
|
|
|
12/8/2009
|
-0.50 / -0.65%
|
75.50
|
77.50
|
75.00
|
76.00
|
76.00
|
7.47
|
395,050
|
|
|
12/7/2009
|
-1.00 / -1.29%
|
76.00
|
77.00
|
76.00
|
76.50
|
76.50
|
7.52
|
98,800
|
|
|
12/4/2009
|
0.00 / 0.00%
|
77.50
|
78.50
|
77.00
|
77.50
|
77.50
|
7.62
|
273,280
|
|
|
12/3/2009
|
-1.50 / -1.90%
|
79.00
|
79.00
|
77.50
|
77.50
|
77.50
|
7.62
|
288,200
|
|
|
12/2/2009
|
-0.50 / -0.63%
|
79.00
|
79.50
|
77.50
|
79.00
|
79.00
|
7.76
|
271,430
|
|
|
12/1/2009
|
+1.00 / +1.27%
|
79.00
|
80.00
|
79.00
|
79.50
|
79.50
|
7.81
|
453,080
|
|
|
11/30/2009
|
+1.00 / +1.29%
|
78.00
|
80.00
|
77.50
|
78.50
|
78.50
|
7.71
|
234,500
|
|
|
11/27/2009
|
0.00 / 0.00%
|
74.00
|
81.00
|
74.00
|
77.50
|
77.50
|
7.62
|
755,480
|
|
|
11/26/2009
|
-4.00 / -4.91%
|
77.50
|
78.00
|
77.50
|
77.50
|
77.50
|
7.62
|
452,550
|
|
|
11/25/2009
|
-2.50 / -2.98%
|
83.50
|
83.50
|
80.00
|
81.50
|
81.50
|
8.01
|
352,730
|
|
|
11/24/2009
|
0.00 / 0.00%
|
84.00
|
85.00
|
83.50
|
84.00
|
84.00
|
8.25
|
209,410
|
|
|
11/23/2009
|
-3.00 / -3.45%
|
86.00
|
87.00
|
84.00
|
84.00
|
84.00
|
8.25
|
149,040
|
|
|
11/20/2009
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
8.55
|
390,010
|
|
|
11/19/2009
|
+0.50 / +0.58%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
8.55
|
387,080
|
|
|