|
Closing price on 12/9/2010
|
|
| Open |
84.00 |
| High |
85.50 |
| Low |
84.00 |
| Volume |
45,780 |
| Split-adjusted Price |
8.97 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
+1.50 / +1.79%
|
84.00
|
85.50
|
84.00
|
85.50
|
85.50
|
8.97
|
45,780
|
|
|
12/8/2010
|
-0.50 / -0.59%
|
84.50
|
85.00
|
84.00
|
84.00
|
84.00
|
8.81
|
30,360
|
|
|
12/7/2010
|
0.00 / 0.00%
|
84.00
|
84.50
|
83.50
|
84.50
|
84.50
|
8.86
|
32,490
|
|
|
12/6/2010
|
-0.50 / -0.59%
|
85.00
|
85.50
|
84.50
|
84.50
|
84.50
|
8.86
|
35,070
|
|
|
12/3/2010
|
+0.50 / +0.59%
|
85.00
|
85.50
|
84.50
|
85.00
|
85.00
|
8.91
|
52,800
|
|
|
12/2/2010
|
+0.50 / +0.60%
|
84.00
|
84.50
|
83.50
|
84.50
|
84.50
|
8.86
|
28,410
|
|
|
12/1/2010
|
-0.50 / -0.59%
|
84.50
|
85.00
|
84.00
|
84.00
|
84.00
|
8.81
|
24,450
|
|
|
11/30/2010
|
0.00 / 0.00%
|
83.50
|
85.50
|
83.50
|
84.50
|
84.50
|
8.86
|
31,830
|
|
|
11/29/2010
|
0.00 / 0.00%
|
83.00
|
84.50
|
83.00
|
84.50
|
84.50
|
8.86
|
22,740
|
|
|
11/26/2010
|
0.00 / 0.00%
|
84.50
|
84.50
|
83.50
|
84.50
|
84.50
|
8.86
|
12,010
|
|
|
11/25/2010
|
0.00 / 0.00%
|
84.00
|
85.00
|
83.50
|
84.50
|
84.50
|
8.86
|
7,930
|
|
|
11/24/2010
|
+0.50 / +0.60%
|
85.00
|
85.00
|
83.50
|
84.50
|
84.50
|
8.86
|
10,280
|
|
|
11/23/2010
|
0.00 / 0.00%
|
83.00
|
84.50
|
83.00
|
84.00
|
84.00
|
8.81
|
15,310
|
|
|
11/22/2010
|
0.00 / 0.00%
|
84.50
|
84.50
|
82.00
|
84.00
|
84.00
|
8.81
|
33,400
|
|
|
11/19/2010
|
-0.50 / -0.59%
|
85.00
|
85.00
|
83.50
|
84.00
|
84.00
|
8.81
|
47,790
|
|
|
11/18/2010
|
+1.00 / +1.20%
|
83.50
|
84.50
|
83.50
|
84.50
|
84.50
|
8.86
|
29,250
|
|
|
11/17/2010
|
+1.00 / +1.21%
|
82.50
|
84.00
|
82.50
|
83.50
|
83.50
|
8.76
|
45,640
|
|
|
11/16/2010
|
-1.00 / -1.20%
|
83.00
|
83.50
|
82.00
|
82.50
|
82.50
|
8.65
|
66,320
|
|
|
11/15/2010
|
-0.50 / -0.60%
|
84.00
|
84.50
|
83.00
|
83.50
|
83.50
|
8.76
|
58,350
|
|
|
11/12/2010
|
-1.00 / -1.18%
|
85.00
|
85.00
|
83.50
|
84.00
|
84.00
|
8.81
|
54,830
|
|
|
11/11/2010
|
-0.50 / -0.58%
|
84.50
|
85.50
|
84.50
|
85.00
|
85.00
|
8.91
|
33,700
|
|
|
11/10/2010
|
0.00 / 0.00%
|
85.00
|
86.00
|
85.00
|
85.50
|
85.50
|
8.97
|
33,400
|
|
|
11/9/2010
|
-0.50 / -0.58%
|
86.00
|
86.00
|
85.00
|
85.50
|
85.50
|
8.97
|
65,590
|
|
|
11/8/2010
|
-0.50 / -0.58%
|
86.50
|
86.50
|
86.00
|
86.00
|
86.00
|
9.02
|
75,230
|
|
|
11/5/2010
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.50
|
86.50
|
86.50
|
9.07
|
61,840
|
|
|
11/4/2010
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.00
|
86.50
|
86.50
|
9.07
|
79,540
|
|
|
11/3/2010
|
0.00 / 0.00%
|
86.00
|
86.50
|
85.50
|
86.50
|
86.50
|
9.07
|
50,860
|
|
|
11/2/2010
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.00
|
86.50
|
86.50
|
9.07
|
38,740
|
|
|
11/1/2010
|
-0.50 / -0.57%
|
87.00
|
87.00
|
86.50
|
86.50
|
86.50
|
9.07
|
27,100
|
|
|
10/29/2010
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.50
|
87.00
|
87.00
|
9.12
|
48,760
|
|
|