|
|
Closing price on 12/4/2019
|
|
| Open |
116.40 |
| High |
118.80 |
| Low |
116.40 |
| Volume |
771,910 |
| Split-adjusted Price |
78.54 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+2.40 / +2.06%
|
116.40
|
118.80
|
116.40
|
118.80
|
117.29
|
78.54
|
771,910
|
|
|
12/3/2019
|
-1.90 / -1.61%
|
117.80
|
117.80
|
116.10
|
116.40
|
116.82
|
76.96
|
1,743,840
|
|
|
12/2/2019
|
-3.20 / -2.63%
|
121.50
|
121.50
|
118.30
|
118.30
|
119.59
|
78.21
|
1,696,990
|
|
|
11/29/2019
|
-0.60 / -0.49%
|
122.00
|
122.40
|
121.20
|
121.50
|
121.82
|
80.33
|
2,057,440
|
|
|
11/28/2019
|
0.00 / 0.00%
|
122.10
|
122.30
|
120.40
|
122.10
|
121.10
|
80.73
|
1,245,380
|
|
|
11/27/2019
|
-0.90 / -0.73%
|
123.70
|
123.70
|
122.10
|
122.10
|
122.66
|
80.73
|
366,920
|
|
|
11/26/2019
|
+0.10 / +0.08%
|
122.90
|
124.00
|
122.70
|
123.00
|
123.42
|
81.32
|
1,771,390
|
|
|
11/25/2019
|
+1.40 / +1.15%
|
122.20
|
123.30
|
120.60
|
122.90
|
122.28
|
81.25
|
830,740
|
|
|
11/22/2019
|
-0.50 / -0.41%
|
122.40
|
123.20
|
121.30
|
121.50
|
122.13
|
80.33
|
7,449,600
|
|
|
11/21/2019
|
-2.00 / -1.61%
|
123.50
|
123.80
|
121.70
|
122.00
|
122.41
|
80.66
|
1,720,660
|
|
|
11/20/2019
|
-0.40 / -0.32%
|
124.50
|
124.80
|
123.30
|
124.00
|
123.94
|
81.98
|
1,450,700
|
|
|
11/19/2019
|
+3.60 / +2.98%
|
120.40
|
124.40
|
120.40
|
124.40
|
122.84
|
82.25
|
1,178,610
|
|
|
11/18/2019
|
-2.20 / -1.79%
|
123.00
|
123.40
|
120.40
|
120.80
|
121.08
|
79.87
|
1,701,470
|
|
|
11/15/2019
|
-2.90 / -2.30%
|
126.00
|
126.00
|
120.00
|
123.00
|
123.35
|
81.32
|
2,384,360
|
|
|
11/14/2019
|
+0.40 / +0.32%
|
126.00
|
126.40
|
125.60
|
125.90
|
125.96
|
83.24
|
755,470
|
|
|
11/13/2019
|
-2.00 / -1.57%
|
127.50
|
127.50
|
125.40
|
125.50
|
126.06
|
82.97
|
3,851,530
|
|
|
11/12/2019
|
-1.80 / -1.39%
|
129.30
|
129.30
|
127.30
|
127.50
|
127.87
|
84.30
|
2,082,480
|
|
|
11/11/2019
|
+0.10 / +0.08%
|
129.20
|
130.20
|
129.00
|
129.30
|
129.50
|
85.49
|
945,500
|
|
|
11/8/2019
|
+0.10 / +0.08%
|
129.10
|
130.30
|
128.90
|
129.20
|
129.35
|
85.42
|
1,272,810
|
|
|
11/7/2019
|
-1.00 / -0.77%
|
129.50
|
129.80
|
128.70
|
129.10
|
129.16
|
85.35
|
966,170
|
|
|
11/6/2019
|
+0.90 / +0.70%
|
129.00
|
130.50
|
128.50
|
130.10
|
129.74
|
86.02
|
1,584,050
|
|
|
11/5/2019
|
-2.10 / -1.60%
|
131.30
|
131.30
|
129.20
|
129.20
|
129.82
|
85.42
|
2,093,520
|
|
|
11/4/2019
|
-1.10 / -0.83%
|
133.00
|
133.00
|
130.60
|
131.30
|
131.35
|
86.81
|
2,257,970
|
|
|
11/1/2019
|
+2.40 / +1.85%
|
130.20
|
133.00
|
130.20
|
132.40
|
131.84
|
87.54
|
969,370
|
|
|
10/31/2019
|
-2.00 / -1.52%
|
132.00
|
132.00
|
128.80
|
130.00
|
130.03
|
85.95
|
2,915,480
|
|
|
10/30/2019
|
-2.10 / -1.57%
|
134.40
|
134.80
|
131.00
|
132.00
|
132.83
|
87.27
|
1,390,430
|
|
|
10/29/2019
|
+0.30 / +0.22%
|
133.70
|
134.90
|
133.60
|
134.10
|
134.10
|
88.66
|
664,280
|
|
|
10/28/2019
|
-0.70 / -0.52%
|
134.50
|
135.40
|
133.60
|
133.80
|
134.46
|
88.46
|
558,360
|
|
|
10/25/2019
|
+1.90 / +1.43%
|
132.60
|
134.50
|
132.50
|
134.50
|
134.08
|
88.92
|
816,560
|
|
|
10/24/2019
|
+0.30 / +0.23%
|
132.20
|
133.40
|
132.20
|
132.60
|
132.77
|
87.67
|
520,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|