|
|
Closing price on 3/21/2018
|
|
| Open |
209.00 |
| High |
211.10 |
| Low |
209.00 |
| Volume |
1,007,550 |
| Split-adjusted Price |
108.68 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
0.00 / 0.00%
|
209.00
|
211.10
|
209.00
|
209.00
|
209.85
|
108.68
|
1,007,550
|
|
|
3/20/2018
|
-3.00 / -1.42%
|
212.00
|
212.00
|
209.00
|
209.00
|
210.57
|
108.68
|
944,730
|
|
|
3/19/2018
|
-2.00 / -0.93%
|
214.50
|
214.50
|
210.50
|
212.00
|
212.04
|
110.24
|
801,280
|
|
|
3/16/2018
|
+3.80 / +1.81%
|
211.00
|
214.00
|
209.00
|
214.00
|
213.26
|
111.28
|
1,805,500
|
|
|
3/15/2018
|
-2.80 / -1.31%
|
213.00
|
213.00
|
209.80
|
210.20
|
210.75
|
109.31
|
698,080
|
|
|
3/14/2018
|
+3.00 / +1.43%
|
210.00
|
214.00
|
209.20
|
213.00
|
212.29
|
110.76
|
1,483,160
|
|
|
3/13/2018
|
+4.00 / +1.94%
|
206.00
|
211.00
|
206.00
|
210.00
|
209.12
|
109.20
|
1,565,790
|
|
|
3/12/2018
|
-2.00 / -0.96%
|
208.50
|
210.70
|
206.00
|
206.00
|
208.96
|
107.12
|
828,230
|
|
|
3/9/2018
|
-1.00 / -0.48%
|
209.00
|
210.60
|
208.00
|
208.00
|
209.50
|
108.16
|
1,883,120
|
|
|
3/8/2018
|
+2.90 / +1.41%
|
207.00
|
209.30
|
207.00
|
209.00
|
208.24
|
108.68
|
1,059,900
|
|
|
3/7/2018
|
+4.10 / +2.03%
|
201.10
|
210.00
|
201.10
|
206.10
|
207.06
|
107.17
|
2,448,600
|
|
|
3/6/2018
|
-0.40 / -0.20%
|
202.40
|
203.50
|
199.20
|
202.00
|
200.98
|
105.04
|
4,972,140
|
|
|
3/5/2018
|
+3.10 / +1.56%
|
199.80
|
205.00
|
198.50
|
202.40
|
201.59
|
105.25
|
4,712,070
|
|
|
3/2/2018
|
+3.30 / +1.68%
|
196.00
|
199.50
|
195.00
|
199.30
|
198.71
|
103.64
|
1,882,170
|
|
|
3/1/2018
|
0.00 / 0.00%
|
196.00
|
199.00
|
196.00
|
196.00
|
196.82
|
101.92
|
2,202,280
|
|
|
2/28/2018
|
-4.00 / -2.00%
|
199.00
|
199.60
|
196.00
|
196.00
|
198.12
|
101.92
|
946,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|