|
Closing price on 2/23/2012
|
|
| Open |
91.50 |
| High |
92.00 |
| Low |
90.50 |
| Volume |
175,140 |
| Split-adjusted Price |
14.69 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.50 / +0.55%
|
91.50
|
92.00
|
90.50
|
92.00
|
92.00
|
14.69
|
175,140
|
|
|
2/22/2012
|
0.00 / 0.00%
|
91.50
|
92.00
|
91.00
|
91.50
|
91.50
|
14.61
|
33,410
|
|
|
2/21/2012
|
-0.50 / -0.54%
|
92.00
|
92.50
|
91.50
|
91.50
|
91.50
|
14.61
|
125,680
|
|
|
2/20/2012
|
+1.00 / +1.10%
|
91.00
|
92.50
|
91.00
|
92.00
|
92.00
|
14.69
|
147,320
|
|
|
2/17/2012
|
+2.50 / +2.82%
|
88.50
|
91.50
|
88.50
|
91.00
|
91.00
|
14.53
|
187,050
|
|
|
2/16/2012
|
+0.50 / +0.57%
|
87.50
|
88.50
|
87.50
|
88.50
|
88.50
|
14.13
|
155,950
|
|
|
2/15/2012
|
+0.50 / +0.57%
|
87.50
|
88.00
|
87.00
|
88.00
|
88.00
|
14.05
|
170,160
|
|
|
2/14/2012
|
+0.50 / +0.57%
|
87.00
|
88.50
|
87.00
|
87.50
|
87.50
|
13.97
|
122,980
|
|
|
2/13/2012
|
-0.50 / -0.57%
|
87.50
|
87.50
|
87.00
|
87.00
|
87.00
|
13.89
|
254,190
|
|
|
2/10/2012
|
-1.00 / -1.13%
|
88.50
|
88.50
|
87.50
|
87.50
|
87.50
|
13.97
|
58,100
|
|
|
2/9/2012
|
+1.00 / +1.14%
|
88.00
|
88.50
|
87.50
|
88.50
|
88.50
|
14.13
|
393,490
|
|
|
2/8/2012
|
+0.50 / +0.57%
|
87.00
|
87.50
|
86.50
|
87.50
|
87.50
|
13.97
|
38,740
|
|
|
2/7/2012
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.50
|
87.00
|
87.00
|
13.89
|
72,570
|
|
|
2/6/2012
|
-0.50 / -0.57%
|
87.50
|
87.50
|
87.00
|
87.00
|
87.00
|
13.89
|
67,040
|
|
|
2/3/2012
|
-0.50 / -0.57%
|
88.00
|
90.00
|
87.50
|
87.50
|
87.50
|
13.97
|
223,970
|
|
|
2/2/2012
|
+1.50 / +1.73%
|
87.00
|
88.00
|
86.50
|
88.00
|
88.00
|
14.05
|
84,150
|
|
|
2/1/2012
|
+0.50 / +0.58%
|
86.00
|
86.50
|
85.50
|
86.50
|
86.50
|
13.81
|
76,400
|
|
|
1/31/2012
|
+1.00 / +1.18%
|
85.50
|
87.00
|
85.50
|
86.00
|
86.00
|
13.73
|
65,290
|
|
|
1/30/2012
|
+0.50 / +0.59%
|
84.50
|
85.00
|
84.50
|
85.00
|
85.00
|
13.57
|
56,330
|
|
|
1/20/2012
|
-0.50 / -0.59%
|
85.50
|
86.00
|
84.50
|
84.50
|
84.50
|
13.49
|
119,000
|
|
|
1/19/2012
|
+0.50 / +0.59%
|
84.00
|
85.00
|
84.00
|
85.00
|
85.00
|
13.57
|
144,310
|
|
|
1/18/2012
|
-0.50 / -0.59%
|
85.00
|
86.00
|
84.50
|
84.50
|
84.50
|
13.49
|
51,380
|
|
|
1/17/2012
|
+0.50 / +0.59%
|
84.50
|
86.00
|
84.50
|
85.00
|
85.00
|
13.57
|
109,840
|
|
|
1/16/2012
|
+2.50 / +3.05%
|
81.50
|
85.00
|
81.50
|
84.50
|
84.50
|
13.49
|
86,260
|
|
|
1/13/2012
|
+1.00 / +1.23%
|
80.00
|
82.00
|
80.00
|
82.00
|
82.00
|
13.09
|
47,950
|
|
|
1/12/2012
|
0.00 / 0.00%
|
80.00
|
81.00
|
80.00
|
81.00
|
81.00
|
12.93
|
24,450
|
|
|
1/11/2012
|
0.00 / 0.00%
|
81.00
|
81.50
|
80.50
|
81.00
|
81.00
|
12.93
|
54,870
|
|
|
1/10/2012
|
0.00 / 0.00%
|
80.50
|
81.50
|
80.00
|
81.00
|
81.00
|
12.93
|
33,380
|
|
|
1/9/2012
|
+0.50 / +0.62%
|
80.50
|
81.00
|
79.50
|
81.00
|
81.00
|
12.93
|
28,260
|
|
|
1/6/2012
|
+1.00 / +1.26%
|
78.00
|
82.00
|
78.00
|
80.50
|
80.50
|
12.85
|
185,610
|
|
|