|
|
Closing price on 2/20/2019
|
|
| Open |
143.00 |
| High |
143.50 |
| Low |
142.80 |
| Volume |
1,846,940 |
| Split-adjusted Price |
91.91 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
+0.40 / +0.28%
|
143.00
|
143.50
|
142.80
|
143.00
|
143.13
|
91.91
|
1,846,940
|
|
|
2/19/2019
|
+0.60 / +0.42%
|
143.00
|
143.30
|
142.40
|
142.60
|
142.76
|
91.65
|
2,452,200
|
|
|
2/18/2019
|
+1.80 / +1.28%
|
140.40
|
142.50
|
140.30
|
142.00
|
141.30
|
91.27
|
1,230,210
|
|
|
2/15/2019
|
+0.80 / +0.57%
|
140.00
|
140.30
|
139.50
|
140.20
|
140.06
|
90.11
|
910,160
|
|
|
2/14/2019
|
+1.10 / +0.80%
|
138.30
|
140.30
|
138.00
|
139.40
|
139.32
|
89.60
|
1,541,580
|
|
|
2/13/2019
|
+0.30 / +0.22%
|
138.00
|
138.40
|
136.20
|
138.30
|
137.40
|
88.89
|
859,580
|
|
|
2/12/2019
|
+1.00 / +0.73%
|
138.00
|
138.20
|
137.00
|
138.00
|
137.91
|
88.70
|
2,275,750
|
|
|
2/11/2019
|
+2.00 / +1.48%
|
135.00
|
137.90
|
134.90
|
137.00
|
136.82
|
88.05
|
1,434,710
|
|
|
2/1/2019
|
0.00 / 0.00%
|
135.80
|
135.80
|
133.00
|
135.00
|
134.40
|
86.77
|
768,950
|
|
|
1/31/2019
|
-0.50 / -0.37%
|
136.50
|
136.50
|
133.50
|
135.00
|
135.56
|
86.77
|
1,162,290
|
|
|
1/30/2019
|
-1.00 / -0.73%
|
136.60
|
136.60
|
135.50
|
135.50
|
135.92
|
87.09
|
387,700
|
|
|
1/29/2019
|
0.00 / 0.00%
|
137.00
|
137.00
|
135.50
|
136.50
|
136.09
|
87.73
|
398,010
|
|
|
1/28/2019
|
+0.60 / +0.44%
|
136.50
|
136.60
|
135.90
|
136.50
|
136.22
|
87.73
|
616,130
|
|
|
1/25/2019
|
+0.40 / +0.30%
|
136.00
|
136.30
|
135.60
|
135.90
|
136.06
|
87.35
|
976,070
|
|
|
1/24/2019
|
+1.00 / +0.74%
|
135.00
|
135.50
|
134.30
|
135.50
|
135.13
|
87.09
|
2,471,290
|
|
|
1/23/2019
|
+0.50 / +0.37%
|
134.90
|
135.00
|
133.80
|
134.50
|
134.47
|
86.45
|
1,930,730
|
|
|
1/22/2019
|
+0.20 / +0.15%
|
134.20
|
135.00
|
133.00
|
134.00
|
133.90
|
86.13
|
474,040
|
|
|
1/21/2019
|
-0.20 / -0.15%
|
134.10
|
134.10
|
132.30
|
133.80
|
133.12
|
86.00
|
724,470
|
|
|
1/18/2019
|
+1.80 / +1.36%
|
133.00
|
134.90
|
133.00
|
134.00
|
134.19
|
86.13
|
545,600
|
|
|
1/17/2019
|
-0.80 / -0.60%
|
133.00
|
133.40
|
131.60
|
132.20
|
132.41
|
84.97
|
840,870
|
|
|
1/16/2019
|
-1.90 / -1.41%
|
134.00
|
134.70
|
132.00
|
133.00
|
133.79
|
85.48
|
945,330
|
|
|
1/15/2019
|
-0.10 / -0.07%
|
135.00
|
135.20
|
134.00
|
134.90
|
134.91
|
86.70
|
598,510
|
|
|
1/14/2019
|
+1.00 / +0.75%
|
133.00
|
135.00
|
132.90
|
135.00
|
134.02
|
86.77
|
759,500
|
|
|
1/11/2019
|
+2.30 / +1.75%
|
131.70
|
134.00
|
131.70
|
134.00
|
133.70
|
86.13
|
1,039,110
|
|
|
1/10/2019
|
-0.20 / -0.15%
|
131.90
|
132.00
|
130.90
|
131.70
|
131.55
|
84.65
|
344,240
|
|
|
1/9/2019
|
+1.90 / +1.46%
|
130.00
|
132.50
|
129.00
|
131.90
|
131.63
|
84.78
|
808,720
|
|
|
1/8/2019
|
-1.00 / -0.76%
|
131.40
|
131.40
|
128.70
|
130.00
|
129.70
|
83.56
|
652,140
|
|
|
1/7/2019
|
+6.00 / +4.80%
|
127.70
|
131.00
|
125.50
|
131.00
|
129.57
|
84.20
|
967,990
|
|
|
1/4/2019
|
+2.10 / +1.71%
|
122.50
|
125.00
|
121.00
|
125.00
|
123.17
|
80.34
|
498,470
|
|
|
1/3/2019
|
-1.10 / -0.89%
|
124.00
|
124.00
|
121.60
|
122.90
|
122.48
|
78.99
|
949,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|