|
|
Closing price on 2/27/2018
|
|
| Open |
202.00 |
| High |
202.00 |
| Low |
198.00 |
| Volume |
485,780 |
| Split-adjusted Price |
104.00 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2018
|
0.00 / 0.00%
|
202.00
|
202.00
|
198.00
|
200.00
|
199.80
|
104.00
|
485,780
|
|
|
2/26/2018
|
-2.00 / -0.99%
|
202.00
|
204.00
|
200.00
|
200.00
|
202.80
|
104.00
|
918,140
|
|
|
2/23/2018
|
+1.00 / +0.50%
|
203.00
|
203.50
|
199.00
|
202.00
|
202.35
|
105.04
|
769,760
|
|
|
2/22/2018
|
-2.20 / -1.08%
|
203.00
|
203.20
|
199.10
|
201.00
|
202.41
|
104.52
|
1,142,538
|
|
|
2/21/2018
|
+9.70 / +5.01%
|
197.90
|
203.20
|
194.00
|
203.20
|
198.89
|
105.67
|
1,342,588
|
|
|
2/13/2018
|
+1.50 / +0.78%
|
192.00
|
195.00
|
192.00
|
193.50
|
193.88
|
100.62
|
653,990
|
|
|
2/12/2018
|
+1.00 / +0.52%
|
189.00
|
192.00
|
189.00
|
192.00
|
191.29
|
99.84
|
970,250
|
|
|
2/9/2018
|
-6.10 / -3.09%
|
190.00
|
192.00
|
187.00
|
191.00
|
190.17
|
99.32
|
856,530
|
|
|
2/8/2018
|
-3.20 / -1.60%
|
200.00
|
200.30
|
196.40
|
197.10
|
198.62
|
102.49
|
2,470,080
|
|
|
2/7/2018
|
+2.40 / +1.21%
|
203.80
|
203.80
|
200.20
|
200.30
|
202.08
|
104.16
|
2,452,520
|
|
|
2/6/2018
|
-5.20 / -2.56%
|
192.00
|
202.00
|
189.50
|
197.90
|
192.92
|
102.91
|
2,530,850
|
|
|
2/5/2018
|
-3.90 / -1.88%
|
202.50
|
205.00
|
201.70
|
203.10
|
203.45
|
105.61
|
620,690
|
|
|
2/2/2018
|
+4.00 / +1.97%
|
201.50
|
207.00
|
201.50
|
207.00
|
203.34
|
107.64
|
1,400,296
|
|
|
2/1/2018
|
-0.50 / -0.25%
|
204.00
|
206.60
|
201.00
|
203.00
|
203.37
|
105.56
|
1,174,226
|
|
|
1/31/2018
|
-1.00 / -0.49%
|
202.40
|
207.50
|
201.10
|
203.50
|
203.20
|
105.82
|
1,787,240
|
|
|
1/30/2018
|
-2.00 / -0.97%
|
204.00
|
205.00
|
202.90
|
204.50
|
204.07
|
106.34
|
1,070,170
|
|
|
1/29/2018
|
-5.30 / -2.50%
|
211.80
|
212.00
|
206.50
|
206.50
|
209.73
|
107.38
|
1,143,230
|
|
|
1/26/2018
|
+4.80 / +2.32%
|
207.10
|
212.20
|
207.10
|
211.80
|
210.65
|
110.14
|
1,357,930
|
|
|
1/25/2018
|
-4.60 / -2.17%
|
209.00
|
211.80
|
207.00
|
207.00
|
209.09
|
107.64
|
1,244,940
|
|
|
1/22/2018
|
+6.00 / +2.92%
|
207.00
|
211.70
|
206.00
|
211.60
|
210.27
|
110.03
|
1,051,940
|
|
|
1/19/2018
|
0.00 / 0.00%
|
206.40
|
209.40
|
205.60
|
205.60
|
207.25
|
106.91
|
1,114,210
|
|
|
1/18/2018
|
+4.50 / +2.24%
|
200.00
|
205.60
|
199.50
|
205.60
|
203.35
|
106.91
|
921,800
|
|
|
1/17/2018
|
-7.20 / -3.46%
|
207.00
|
208.00
|
200.00
|
201.10
|
205.49
|
104.57
|
891,480
|
|
|
1/16/2018
|
-0.20 / -0.10%
|
207.20
|
208.50
|
207.20
|
208.30
|
208.04
|
108.32
|
701,460
|
|
|
1/15/2018
|
-1.40 / -0.67%
|
209.00
|
209.50
|
208.00
|
208.50
|
208.50
|
108.42
|
428,488
|
|
|
1/12/2018
|
-0.10 / -0.05%
|
210.00
|
211.00
|
209.30
|
209.90
|
209.83
|
109.15
|
885,640
|
|
|
1/11/2018
|
-1.00 / -0.47%
|
212.00
|
212.00
|
209.10
|
210.00
|
210.26
|
109.20
|
1,194,780
|
|
|
1/10/2018
|
+4.00 / +1.93%
|
205.20
|
211.00
|
205.20
|
211.00
|
209.74
|
109.72
|
972,750
|
|
|
1/9/2018
|
-3.00 / -1.43%
|
210.10
|
212.00
|
206.50
|
207.00
|
208.31
|
107.64
|
810,590
|
|
|
1/8/2018
|
-3.50 / -1.64%
|
213.00
|
213.00
|
208.50
|
210.00
|
209.89
|
109.20
|
1,813,596
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|