|
|
Closing price on 3/18/2019
|
|
| Open |
138.00 |
| High |
138.60 |
| Low |
137.50 |
| Volume |
910,690 |
| Split-adjusted Price |
88.70 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
+1.00 / +0.73%
|
138.00
|
138.60
|
137.50
|
138.00
|
138.24
|
88.70
|
910,690
|
|
|
3/15/2019
|
-0.20 / -0.15%
|
137.20
|
138.00
|
136.50
|
137.00
|
137.14
|
88.05
|
1,274,050
|
|
|
3/14/2019
|
-1.10 / -0.80%
|
139.00
|
139.00
|
136.70
|
137.20
|
137.50
|
88.18
|
1,621,070
|
|
|
3/13/2019
|
-0.70 / -0.50%
|
139.50
|
140.10
|
138.20
|
138.30
|
139.29
|
88.89
|
616,010
|
|
|
3/12/2019
|
+1.40 / +1.02%
|
138.00
|
139.50
|
138.00
|
139.00
|
138.78
|
89.34
|
940,360
|
|
|
3/11/2019
|
+0.60 / +0.44%
|
136.50
|
138.90
|
136.50
|
137.60
|
137.78
|
88.44
|
823,100
|
|
|
3/8/2019
|
-2.70 / -1.93%
|
139.00
|
139.50
|
135.60
|
137.00
|
137.35
|
88.05
|
1,325,930
|
|
|
3/7/2019
|
-1.30 / -0.92%
|
141.30
|
142.00
|
139.50
|
139.70
|
140.85
|
89.79
|
1,140,520
|
|
|
3/6/2019
|
-1.00 / -0.70%
|
142.00
|
142.80
|
138.50
|
141.00
|
140.10
|
90.63
|
993,780
|
|
|
3/5/2019
|
-0.90 / -0.63%
|
142.50
|
142.80
|
141.60
|
142.00
|
142.29
|
91.27
|
1,270,350
|
|
|
3/4/2019
|
+1.50 / +1.06%
|
141.50
|
143.90
|
141.50
|
142.90
|
142.49
|
91.85
|
978,760
|
|
|
3/1/2019
|
+0.30 / +0.21%
|
143.90
|
143.90
|
141.40
|
141.40
|
141.95
|
90.88
|
1,259,348
|
|
|
2/28/2019
|
-6.60 / -4.47%
|
148.50
|
148.50
|
141.10
|
141.10
|
143.32
|
90.69
|
1,596,450
|
|
|
2/27/2019
|
+1.60 / +1.10%
|
146.30
|
150.00
|
146.30
|
147.70
|
147.80
|
94.93
|
540,750
|
|
|
2/26/2019
|
-5.50 / -3.63%
|
150.00
|
152.00
|
145.00
|
146.10
|
148.56
|
93.90
|
1,951,120
|
|
|
2/25/2019
|
+2.70 / +1.81%
|
149.00
|
152.60
|
148.70
|
151.60
|
151.45
|
97.44
|
1,321,040
|
|
|
2/22/2019
|
+0.40 / +0.27%
|
149.00
|
149.50
|
148.30
|
148.90
|
149.03
|
95.70
|
814,320
|
|
|
2/21/2019
|
+5.50 / +3.85%
|
143.50
|
149.10
|
143.00
|
148.50
|
146.52
|
95.45
|
1,939,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|