|
Closing price on 2/9/2010
|
|
| Open |
84.50 |
| High |
85.00 |
| Low |
81.00 |
| Volume |
1,991,740 |
| Split-adjusted Price |
8.02 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2010
|
-4.00 / -4.71%
|
84.50
|
85.00
|
81.00
|
81.00
|
81.00
|
8.02
|
1,991,740
|
|
|
2/8/2010
|
0.00 / 0.00%
|
83.00
|
85.50
|
83.00
|
85.00
|
85.00
|
8.42
|
246,070
|
|
|
2/5/2010
|
-4.00 / -4.49%
|
87.00
|
87.50
|
85.00
|
85.00
|
85.00
|
8.42
|
551,100
|
|
|
2/4/2010
|
+3.00 / +3.49%
|
87.00
|
90.00
|
86.50
|
89.00
|
89.00
|
8.81
|
1,188,140
|
|
|
2/3/2010
|
+4.00 / +4.88%
|
83.00
|
86.00
|
82.50
|
86.00
|
86.00
|
8.52
|
1,539,620
|
|
|
2/2/2010
|
+1.00 / +1.23%
|
82.00
|
82.50
|
80.00
|
82.00
|
82.00
|
8.12
|
713,690
|
|
|
2/1/2010
|
+3.50 / +4.52%
|
77.50
|
81.00
|
77.50
|
81.00
|
81.00
|
8.02
|
258,050
|
|
|
1/29/2010
|
-0.50 / -0.64%
|
78.50
|
79.00
|
77.50
|
77.50
|
77.50
|
7.68
|
337,550
|
|
|
1/28/2010
|
0.00 / 0.00%
|
79.00
|
79.00
|
77.50
|
78.00
|
78.00
|
7.73
|
163,980
|
|
|
1/27/2010
|
-3.50 / -4.29%
|
78.50
|
80.50
|
78.00
|
78.00
|
78.00
|
7.73
|
560,860
|
|
|
1/26/2010
|
+3.50 / +4.49%
|
79.00
|
81.50
|
79.00
|
81.50
|
81.50
|
8.07
|
620,490
|
|
|
1/25/2010
|
+2.00 / +2.63%
|
76.50
|
78.00
|
76.00
|
78.00
|
78.00
|
7.73
|
254,610
|
|
|
1/22/2010
|
0.00 / 0.00%
|
76.00
|
77.00
|
75.50
|
76.00
|
76.00
|
7.53
|
259,390
|
|
|
1/21/2010
|
-2.00 / -2.56%
|
76.50
|
78.00
|
76.00
|
76.00
|
76.00
|
7.53
|
547,510
|
|
|
1/20/2010
|
+3.50 / +4.70%
|
74.50
|
78.00
|
74.50
|
78.00
|
78.00
|
7.73
|
606,070
|
|
|
1/19/2010
|
+3.50 / +4.93%
|
71.50
|
74.50
|
71.50
|
74.50
|
74.50
|
7.38
|
281,670
|
|
|
1/18/2010
|
-3.00 / -4.05%
|
72.00
|
72.50
|
71.00
|
71.00
|
71.00
|
7.03
|
264,810
|
|
|
1/15/2010
|
-2.00 / -2.63%
|
76.50
|
76.50
|
74.00
|
74.00
|
74.00
|
7.33
|
241,100
|
|
|
1/14/2010
|
0.00 / 0.00%
|
76.00
|
77.00
|
75.00
|
76.00
|
76.00
|
7.53
|
175,250
|
|
|
1/13/2010
|
+2.00 / +2.70%
|
73.00
|
76.00
|
72.00
|
76.00
|
76.00
|
7.53
|
351,930
|
|
|
1/12/2010
|
-2.50 / -3.27%
|
75.00
|
76.00
|
74.00
|
74.00
|
74.00
|
7.33
|
362,150
|
|
|
1/11/2010
|
-1.00 / -1.29%
|
77.00
|
78.00
|
76.50
|
76.50
|
76.50
|
7.58
|
270,860
|
|
|
1/8/2010
|
-2.50 / -3.13%
|
80.00
|
81.50
|
77.50
|
77.50
|
77.50
|
7.68
|
391,270
|
|
|
1/7/2010
|
-2.50 / -3.03%
|
82.00
|
82.50
|
80.00
|
80.00
|
80.00
|
7.92
|
165,310
|
|
|
1/6/2010
|
+0.50 / +0.61%
|
80.00
|
83.00
|
80.00
|
82.50
|
82.50
|
8.17
|
320,220
|
|
|
1/5/2010
|
+3.50 / +4.46%
|
82.00
|
82.00
|
81.00
|
82.00
|
82.00
|
8.12
|
788,950
|
|
|
1/4/2010
|
+3.50 / +4.67%
|
75.00
|
78.50
|
75.00
|
78.50
|
78.50
|
7.77
|
522,570
|
|
|
12/31/2009
|
0.00 / 0.00%
|
76.00
|
76.50
|
74.50
|
75.00
|
75.00
|
7.43
|
303,560
|
|
|
12/30/2009
|
+0.50 / +0.67%
|
74.00
|
75.50
|
74.00
|
75.00
|
75.00
|
7.43
|
176,990
|
|
|
12/29/2009
|
-2.50 / -3.25%
|
77.00
|
77.50
|
74.50
|
74.50
|
74.50
|
7.38
|
137,750
|
|
|