|
|
Closing price on 2/16/2017
|
|
| Open |
133.00 |
| High |
133.40 |
| Low |
131.60 |
| Volume |
1,071,500 |
| Split-adjusted Price |
66.33 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-1.00 / -0.75%
|
133.00
|
133.40
|
131.60
|
132.00
|
132.84
|
66.33
|
1,071,500
|
|
|
2/15/2017
|
+0.10 / +0.08%
|
133.00
|
133.20
|
132.80
|
133.00
|
133.05
|
66.84
|
1,550,890
|
|
|
2/14/2017
|
-0.90 / -0.67%
|
133.80
|
133.90
|
132.70
|
132.90
|
133.28
|
66.79
|
1,818,331
|
|
|
2/13/2017
|
0.00 / 0.00%
|
133.80
|
134.00
|
133.40
|
133.80
|
133.70
|
67.24
|
694,280
|
|
|
2/10/2017
|
-0.30 / -0.22%
|
134.10
|
134.10
|
133.70
|
133.80
|
133.89
|
67.24
|
2,528,100
|
|
|
2/9/2017
|
+0.20 / +0.15%
|
134.30
|
134.50
|
134.00
|
134.10
|
134.11
|
67.39
|
1,617,970
|
|
|
2/8/2017
|
+0.10 / +0.07%
|
133.80
|
134.40
|
133.50
|
133.90
|
133.92
|
67.29
|
1,607,387
|
|
|
2/7/2017
|
+0.60 / +0.45%
|
133.20
|
134.30
|
132.50
|
133.80
|
133.52
|
67.24
|
1,357,766
|
|
|
2/6/2017
|
-0.70 / -0.52%
|
134.10
|
134.20
|
132.80
|
133.20
|
133.28
|
66.94
|
1,531,990
|
|
|
2/3/2017
|
+0.90 / +0.68%
|
134.90
|
136.90
|
133.50
|
133.90
|
135.19
|
67.29
|
1,659,750
|
|
|
2/2/2017
|
+4.00 / +3.10%
|
129.50
|
133.40
|
129.00
|
133.00
|
131.29
|
66.84
|
1,927,540
|
|
|
1/25/2017
|
+1.00 / +0.78%
|
128.00
|
129.20
|
128.00
|
129.00
|
128.90
|
64.83
|
2,526,360
|
|
|
1/24/2017
|
0.00 / 0.00%
|
129.00
|
129.20
|
128.00
|
128.00
|
128.59
|
64.32
|
2,282,170
|
|
|
1/23/2017
|
+1.00 / +0.79%
|
127.00
|
129.10
|
127.00
|
128.00
|
128.67
|
64.32
|
2,206,660
|
|
|
1/20/2017
|
+1.00 / +0.79%
|
126.00
|
128.30
|
126.00
|
127.00
|
127.61
|
63.82
|
2,378,730
|
|
|
1/19/2017
|
0.00 / 0.00%
|
126.30
|
126.30
|
125.90
|
126.00
|
126.06
|
63.32
|
1,878,790
|
|
|
1/18/2017
|
-0.10 / -0.08%
|
126.00
|
126.20
|
125.20
|
126.00
|
125.87
|
63.32
|
2,552,000
|
|
|
1/17/2017
|
-0.40 / -0.32%
|
126.70
|
126.70
|
126.10
|
126.10
|
126.32
|
63.37
|
2,884,880
|
|
|
1/16/2017
|
-0.40 / -0.32%
|
127.00
|
127.10
|
126.40
|
126.50
|
126.68
|
63.57
|
2,244,450
|
|
|
1/13/2017
|
-0.10 / -0.08%
|
127.00
|
127.30
|
126.50
|
126.90
|
126.84
|
63.77
|
981,720
|
|
|
1/12/2017
|
0.00 / 0.00%
|
127.00
|
127.40
|
126.60
|
127.00
|
126.84
|
63.82
|
774,780
|
|
|
1/11/2017
|
+0.90 / +0.71%
|
126.30
|
127.20
|
126.20
|
127.00
|
126.81
|
63.82
|
1,268,220
|
|
|
1/10/2017
|
+0.10 / +0.08%
|
126.00
|
126.50
|
126.00
|
126.10
|
126.07
|
63.37
|
1,382,220
|
|
|
1/9/2017
|
0.00 / 0.00%
|
126.70
|
126.80
|
126.00
|
126.00
|
126.29
|
63.32
|
1,692,840
|
|
|
1/6/2017
|
-0.70 / -0.55%
|
126.70
|
127.60
|
126.00
|
126.00
|
126.47
|
63.32
|
1,408,760
|
|
|
1/5/2017
|
-0.20 / -0.16%
|
127.10
|
127.10
|
126.20
|
126.70
|
126.73
|
63.67
|
929,860
|
|
|
1/4/2017
|
+0.20 / +0.16%
|
127.50
|
127.60
|
126.80
|
126.90
|
127.08
|
63.77
|
1,068,370
|
|
|
1/3/2017
|
+1.10 / +0.88%
|
125.60
|
127.00
|
125.60
|
126.70
|
126.51
|
63.67
|
786,370
|
|
|
12/30/2016
|
-3.00 / -2.33%
|
128.60
|
128.60
|
125.40
|
125.60
|
126.51
|
63.12
|
1,085,850
|
|
|
12/29/2016
|
+2.60 / +2.06%
|
130.00
|
130.00
|
128.30
|
128.60
|
129.04
|
64.62
|
2,299,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|