|
Closing price on 3/20/2020
|
|
| Open |
89.00 |
| High |
91.30 |
| Low |
89.00 |
| Volume |
3,097,030 |
| Split-adjusted Price |
60.01 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
+1.00 / +1.12%
|
89.00
|
91.30
|
89.00
|
90.00
|
90.28
|
60.01
|
3,097,030
|
|
|
3/19/2020
|
-6.00 / -6.32%
|
93.00
|
94.00
|
89.00
|
89.00
|
90.69
|
59.34
|
2,774,560
|
|
|
3/18/2020
|
-1.00 / -1.04%
|
96.20
|
97.80
|
95.00
|
95.00
|
95.78
|
63.35
|
1,365,310
|
|
|
3/17/2020
|
-1.00 / -1.03%
|
96.00
|
96.40
|
95.00
|
96.00
|
95.55
|
64.01
|
2,162,730
|
|
|
3/16/2020
|
-2.10 / -2.12%
|
99.10
|
99.20
|
96.50
|
97.00
|
97.69
|
64.68
|
1,330,630
|
|
|
3/13/2020
|
-1.80 / -1.78%
|
95.20
|
100.60
|
95.20
|
99.10
|
98.05
|
66.08
|
2,515,220
|
|
|
3/12/2020
|
-0.70 / -0.69%
|
97.20
|
101.50
|
97.00
|
100.90
|
98.25
|
67.28
|
3,141,600
|
|
|
3/11/2020
|
-0.10 / -0.10%
|
102.00
|
105.00
|
99.20
|
101.60
|
102.35
|
67.75
|
2,657,150
|
|
|
3/10/2020
|
+4.70 / +4.85%
|
96.00
|
101.80
|
96.00
|
101.70
|
99.88
|
67.81
|
2,356,200
|
|
|
3/9/2020
|
-7.20 / -6.91%
|
100.00
|
102.50
|
97.00
|
97.00
|
99.53
|
64.68
|
2,576,790
|
|
|
3/6/2020
|
-0.30 / -0.29%
|
104.50
|
104.80
|
103.60
|
104.20
|
103.98
|
69.48
|
1,114,920
|
|
|
3/5/2020
|
-0.30 / -0.29%
|
105.00
|
105.90
|
104.50
|
104.50
|
105.02
|
69.68
|
895,470
|
|
|
3/4/2020
|
-0.50 / -0.47%
|
105.30
|
106.00
|
104.50
|
104.80
|
105.11
|
69.88
|
1,151,200
|
|
|
3/3/2020
|
+0.80 / +0.77%
|
105.50
|
106.20
|
104.60
|
105.30
|
105.31
|
70.21
|
2,079,800
|
|
|
3/2/2020
|
0.00 / 0.00%
|
104.50
|
105.50
|
103.80
|
104.50
|
104.86
|
69.68
|
1,742,600
|
|
|
2/28/2020
|
-2.90 / -2.70%
|
105.30
|
106.10
|
103.00
|
104.50
|
104.59
|
69.68
|
8,437,930
|
|
|
2/27/2020
|
+2.40 / +2.29%
|
105.00
|
107.40
|
103.80
|
107.40
|
105.58
|
71.61
|
2,049,670
|
|
|
2/26/2020
|
-3.00 / -2.78%
|
106.70
|
106.70
|
105.00
|
105.00
|
105.93
|
70.01
|
1,822,320
|
|
|
2/25/2020
|
+1.60 / +1.50%
|
106.30
|
108.50
|
106.00
|
108.00
|
107.53
|
72.01
|
1,840,220
|
|
|
2/24/2020
|
-2.10 / -1.94%
|
107.00
|
107.80
|
106.00
|
106.40
|
106.43
|
70.95
|
1,090,030
|
|
|
2/21/2020
|
+2.10 / +1.97%
|
107.50
|
109.40
|
107.50
|
108.50
|
108.63
|
72.35
|
1,484,500
|
|
|
2/20/2020
|
0.00 / 0.00%
|
107.00
|
107.50
|
106.30
|
106.40
|
106.83
|
70.95
|
724,620
|
|
|
2/19/2020
|
+0.90 / +0.85%
|
105.00
|
106.70
|
105.00
|
106.40
|
105.94
|
70.95
|
794,470
|
|
|
2/18/2020
|
-2.00 / -1.86%
|
107.80
|
107.80
|
105.30
|
105.50
|
106.37
|
70.35
|
1,078,500
|
|
|
2/17/2020
|
+0.90 / +0.84%
|
106.80
|
107.60
|
106.80
|
107.50
|
107.30
|
71.68
|
1,073,350
|
|
|
2/14/2020
|
-0.30 / -0.28%
|
107.20
|
107.40
|
106.60
|
106.60
|
106.93
|
71.08
|
884,520
|
|
|
2/13/2020
|
-0.30 / -0.28%
|
107.20
|
107.50
|
106.60
|
106.90
|
106.91
|
71.28
|
713,560
|
|
|
2/12/2020
|
0.00 / 0.00%
|
108.00
|
108.00
|
107.20
|
107.20
|
107.67
|
71.48
|
838,170
|
|
|
2/11/2020
|
-1.80 / -1.65%
|
109.00
|
109.00
|
107.00
|
107.20
|
107.84
|
71.48
|
1,246,970
|
|
|
2/10/2020
|
-1.20 / -1.09%
|
109.00
|
109.40
|
107.30
|
109.00
|
108.44
|
72.68
|
910,510
|
|
|
|