|
Closing price on 12/9/2009
|
|
| Open |
73.50 |
| High |
75.00 |
| Low |
72.50 |
| Volume |
527,930 |
| Split-adjusted Price |
7.23 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2009
|
-3.00 / -3.95%
|
73.50
|
75.00
|
72.50
|
73.00
|
73.00
|
7.23
|
527,930
|
|
|
12/8/2009
|
-0.50 / -0.65%
|
75.50
|
77.50
|
75.00
|
76.00
|
76.00
|
7.53
|
395,050
|
|
|
12/7/2009
|
-1.00 / -1.29%
|
76.00
|
77.00
|
76.00
|
76.50
|
76.50
|
7.58
|
98,800
|
|
|
12/4/2009
|
0.00 / 0.00%
|
77.50
|
78.50
|
77.00
|
77.50
|
77.50
|
7.68
|
273,280
|
|
|
12/3/2009
|
-1.50 / -1.90%
|
79.00
|
79.00
|
77.50
|
77.50
|
77.50
|
7.68
|
288,200
|
|
|
12/2/2009
|
-0.50 / -0.63%
|
79.00
|
79.50
|
77.50
|
79.00
|
79.00
|
7.82
|
271,430
|
|
|
12/1/2009
|
+1.00 / +1.27%
|
79.00
|
80.00
|
79.00
|
79.50
|
79.50
|
7.87
|
453,080
|
|
|
11/30/2009
|
+1.00 / +1.29%
|
78.00
|
80.00
|
77.50
|
78.50
|
78.50
|
7.77
|
234,500
|
|
|
11/27/2009
|
0.00 / 0.00%
|
74.00
|
81.00
|
74.00
|
77.50
|
77.50
|
7.68
|
755,480
|
|
|
11/26/2009
|
-4.00 / -4.91%
|
77.50
|
78.00
|
77.50
|
77.50
|
77.50
|
7.68
|
452,550
|
|
|
11/25/2009
|
-2.50 / -2.98%
|
83.50
|
83.50
|
80.00
|
81.50
|
81.50
|
8.07
|
352,730
|
|
|
11/24/2009
|
0.00 / 0.00%
|
84.00
|
85.00
|
83.50
|
84.00
|
84.00
|
8.32
|
209,410
|
|
|
11/23/2009
|
-3.00 / -3.45%
|
86.00
|
87.00
|
84.00
|
84.00
|
84.00
|
8.32
|
149,040
|
|
|
11/20/2009
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
8.62
|
390,010
|
|
|
11/19/2009
|
+0.50 / +0.58%
|
87.00
|
87.50
|
86.50
|
87.00
|
87.00
|
8.62
|
387,080
|
|
|
11/18/2009
|
+2.00 / +2.37%
|
85.00
|
86.50
|
84.50
|
86.50
|
86.50
|
8.57
|
582,520
|
|
|
11/17/2009
|
+0.50 / +0.60%
|
84.00
|
84.50
|
83.50
|
84.50
|
84.50
|
8.37
|
301,350
|
|
|
11/16/2009
|
-1.00 / -1.18%
|
86.00
|
86.00
|
84.00
|
84.00
|
84.00
|
8.32
|
174,000
|
|
|
11/13/2009
|
0.00 / 0.00%
|
83.00
|
85.00
|
83.00
|
85.00
|
85.00
|
8.42
|
254,020
|
|
|
11/12/2009
|
0.00 / 0.00%
|
85.00
|
86.00
|
85.00
|
85.00
|
85.00
|
8.42
|
232,460
|
|
|
11/11/2009
|
+2.50 / +3.03%
|
82.50
|
85.00
|
82.00
|
85.00
|
85.00
|
8.42
|
295,090
|
|
|
11/10/2009
|
+1.00 / +1.23%
|
82.50
|
83.00
|
81.00
|
82.50
|
82.50
|
8.17
|
328,780
|
|
|
11/9/2009
|
-2.50 / -2.98%
|
81.00
|
84.00
|
80.50
|
81.50
|
81.50
|
8.07
|
229,510
|
|
|
11/6/2009
|
0.00 / 0.00%
|
85.50
|
85.50
|
84.00
|
84.00
|
84.00
|
8.32
|
321,320
|
|
|
11/5/2009
|
+2.50 / +3.07%
|
83.00
|
85.50
|
82.50
|
84.00
|
84.00
|
8.32
|
220,610
|
|
|
11/4/2009
|
+0.50 / +0.62%
|
80.00
|
83.00
|
80.00
|
81.50
|
81.50
|
8.07
|
365,700
|
|
|
11/3/2009
|
-3.00 / -3.57%
|
82.00
|
83.50
|
81.00
|
81.00
|
81.00
|
8.02
|
599,180
|
|
|
11/2/2009
|
-3.50 / -4.00%
|
84.00
|
84.50
|
83.50
|
84.00
|
84.00
|
8.32
|
545,760
|
|
|
10/30/2009
|
+0.50 / +0.57%
|
89.00
|
89.00
|
86.50
|
87.50
|
87.50
|
8.67
|
595,340
|
|
|
10/29/2009
|
-2.00 / -2.25%
|
87.00
|
88.00
|
85.50
|
87.00
|
87.00
|
8.62
|
564,070
|
|
|