|
Closing price on 12/5/2018
|
|
| Open |
134.50 |
| High |
135.20 |
| Low |
132.10 |
| Volume |
1,107,160 |
| Split-adjusted Price |
84.79 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-3.50 / -2.56%
|
134.50
|
135.20
|
132.10
|
133.00
|
134.37
|
84.79
|
1,107,160
|
|
|
12/4/2018
|
+2.90 / +2.17%
|
134.00
|
136.50
|
133.60
|
136.50
|
135.20
|
87.03
|
1,787,760
|
|
|
12/3/2018
|
+5.60 / +4.38%
|
128.00
|
134.00
|
128.00
|
133.60
|
132.03
|
85.18
|
1,482,310
|
|
|
11/30/2018
|
+1.70 / +1.35%
|
126.00
|
128.50
|
126.00
|
128.00
|
127.65
|
81.61
|
2,013,560
|
|
|
11/29/2018
|
-1.70 / -1.33%
|
128.50
|
128.50
|
126.30
|
126.30
|
127.31
|
80.52
|
1,439,080
|
|
|
11/28/2018
|
+1.50 / +1.19%
|
126.00
|
129.00
|
126.00
|
128.00
|
127.93
|
81.61
|
1,530,740
|
|
|
11/27/2018
|
+3.40 / +2.76%
|
124.50
|
127.50
|
123.20
|
126.50
|
125.44
|
80.65
|
2,982,324
|
|
|
11/26/2018
|
+5.10 / +4.32%
|
118.20
|
123.40
|
118.00
|
123.10
|
121.18
|
78.48
|
2,012,380
|
|
|
11/23/2018
|
-2.10 / -1.75%
|
119.90
|
119.90
|
117.50
|
118.00
|
118.63
|
75.23
|
571,640
|
|
|
11/22/2018
|
+0.90 / +0.76%
|
119.20
|
120.30
|
119.20
|
120.10
|
119.89
|
76.57
|
1,209,910
|
|
|
11/21/2018
|
+2.70 / +2.32%
|
116.00
|
119.20
|
115.70
|
119.20
|
117.35
|
76.00
|
1,113,540
|
|
|
11/20/2018
|
+1.10 / +0.95%
|
115.40
|
116.60
|
115.30
|
116.50
|
116.10
|
74.27
|
920,540
|
|
|
11/19/2018
|
+0.40 / +0.35%
|
116.00
|
116.30
|
114.90
|
115.40
|
115.40
|
73.57
|
739,450
|
|
|
11/16/2018
|
-2.00 / -1.71%
|
117.00
|
117.50
|
115.00
|
115.00
|
116.46
|
73.32
|
566,540
|
|
|
11/15/2018
|
-0.50 / -0.43%
|
117.50
|
118.00
|
115.00
|
117.00
|
116.60
|
74.59
|
556,360
|
|
|
11/14/2018
|
+1.50 / +1.29%
|
116.00
|
118.30
|
115.80
|
117.50
|
117.53
|
74.91
|
674,260
|
|
|
11/13/2018
|
-1.00 / -0.85%
|
115.20
|
116.80
|
114.80
|
116.00
|
115.65
|
73.96
|
507,230
|
|
|
11/12/2018
|
0.00 / 0.00%
|
115.30
|
117.00
|
115.10
|
117.00
|
115.74
|
74.59
|
596,940
|
|
|
11/9/2018
|
-3.00 / -2.50%
|
118.00
|
119.20
|
116.90
|
117.00
|
118.00
|
74.59
|
728,150
|
|
|
11/8/2018
|
+0.50 / +0.42%
|
120.80
|
121.00
|
119.50
|
120.00
|
120.46
|
76.51
|
815,890
|
|
|
11/7/2018
|
+1.80 / +1.53%
|
117.70
|
120.50
|
117.70
|
119.50
|
119.61
|
76.19
|
1,339,350
|
|
|
11/6/2018
|
+1.20 / +1.03%
|
116.50
|
118.80
|
115.50
|
117.70
|
117.57
|
75.04
|
1,791,760
|
|
|
11/5/2018
|
-2.00 / -1.69%
|
117.10
|
118.10
|
114.90
|
116.50
|
115.97
|
74.27
|
1,271,100
|
|
|
11/2/2018
|
+4.20 / +3.67%
|
114.30
|
118.80
|
114.30
|
118.50
|
116.68
|
75.55
|
1,912,660
|
|
|
11/1/2018
|
-1.80 / -1.55%
|
117.00
|
117.00
|
111.50
|
114.30
|
114.89
|
72.87
|
1,724,930
|
|
|
10/31/2018
|
-1.20 / -1.02%
|
117.30
|
118.00
|
114.50
|
116.10
|
116.29
|
74.02
|
1,075,800
|
|
|
10/30/2018
|
-2.70 / -2.25%
|
120.00
|
120.00
|
117.30
|
117.30
|
118.96
|
74.78
|
535,070
|
|
|
10/29/2018
|
-1.50 / -1.23%
|
121.50
|
121.50
|
118.70
|
120.00
|
119.95
|
76.51
|
488,810
|
|
|
10/26/2018
|
+1.50 / +1.25%
|
121.90
|
122.00
|
120.90
|
121.50
|
121.40
|
77.46
|
643,020
|
|
|
10/25/2018
|
-2.60 / -2.12%
|
120.00
|
120.90
|
117.10
|
120.00
|
119.02
|
76.51
|
1,154,690
|
|
|
|