|
Closing price on 3/26/2009
|
|
| Open |
81.00 |
| High |
81.50 |
| Low |
80.00 |
| Volume |
105,600 |
| Split-adjusted Price |
3.93 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
+1.50 / +1.88%
|
81.00
|
81.50
|
80.00
|
81.50
|
81.50
|
3.93
|
105,600
|
|
|
3/25/2009
|
+0.50 / +0.63%
|
79.50
|
80.00
|
79.00
|
80.00
|
80.00
|
3.86
|
75,230
|
|
|
3/24/2009
|
+3.50 / +4.61%
|
79.00
|
79.50
|
79.00
|
79.50
|
79.50
|
3.84
|
183,430
|
|
|
3/23/2009
|
-0.50 / -0.65%
|
76.50
|
76.50
|
76.00
|
76.00
|
76.00
|
3.67
|
46,900
|
|
|
3/20/2009
|
-1.00 / -1.29%
|
76.00
|
77.50
|
76.00
|
76.50
|
76.50
|
3.69
|
61,430
|
|
|
3/19/2009
|
-2.00 / -2.52%
|
79.00
|
79.50
|
76.50
|
77.50
|
77.50
|
3.74
|
44,140
|
|
|
3/18/2009
|
+3.00 / +3.92%
|
79.00
|
79.50
|
78.50
|
79.50
|
79.50
|
3.84
|
156,800
|
|
|
3/17/2009
|
+1.50 / +2.00%
|
76.50
|
77.00
|
76.00
|
76.50
|
76.50
|
3.69
|
62,610
|
|
|
3/16/2009
|
+0.50 / +0.67%
|
74.50
|
75.50
|
74.50
|
75.00
|
75.00
|
3.62
|
37,510
|
|
|
3/13/2009
|
0.00 / 0.00%
|
75.50
|
75.50
|
74.50
|
74.50
|
74.50
|
3.60
|
35,190
|
|
|
3/12/2009
|
-1.00 / -1.32%
|
75.00
|
75.50
|
74.50
|
74.50
|
74.50
|
3.60
|
46,600
|
|
|
3/11/2009
|
-0.50 / -0.66%
|
76.50
|
76.50
|
75.00
|
75.50
|
75.50
|
3.64
|
42,280
|
|
|
3/10/2009
|
+0.50 / +0.66%
|
75.50
|
76.00
|
74.50
|
76.00
|
76.00
|
3.67
|
47,670
|
|
|
3/9/2009
|
+1.00 / +1.34%
|
74.50
|
75.50
|
74.50
|
75.50
|
75.50
|
3.64
|
41,390
|
|
|
3/6/2009
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.50
|
3.60
|
47,800
|
|
|
3/5/2009
|
-1.50 / -1.97%
|
76.50
|
76.50
|
74.50
|
74.50
|
74.50
|
3.60
|
55,210
|
|
|
3/4/2009
|
+2.00 / +2.70%
|
75.00
|
76.00
|
74.50
|
76.00
|
76.00
|
3.67
|
32,380
|
|
|
3/3/2009
|
-2.00 / -2.63%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
3.57
|
36,620
|
|
|
3/2/2009
|
+1.50 / +2.01%
|
74.50
|
76.00
|
74.50
|
76.00
|
76.00
|
3.67
|
66,360
|
|
|
2/27/2009
|
+1.00 / +1.36%
|
71.50
|
75.00
|
71.50
|
74.50
|
74.50
|
3.60
|
70,390
|
|
|
2/26/2009
|
-3.00 / -3.92%
|
74.00
|
76.50
|
73.50
|
73.50
|
73.50
|
3.55
|
93,720
|
|
|
2/25/2009
|
+3.50 / +4.79%
|
75.00
|
76.50
|
74.00
|
76.50
|
76.50
|
3.69
|
116,000
|
|
|
2/24/2009
|
-0.50 / -0.68%
|
71.00
|
73.00
|
70.00
|
73.00
|
73.00
|
3.52
|
249,370
|
|
|
2/23/2009
|
-1.00 / -1.34%
|
73.50
|
74.00
|
73.00
|
73.50
|
73.50
|
3.55
|
134,550
|
|
|
2/20/2009
|
-1.50 / -1.97%
|
75.00
|
76.00
|
74.00
|
74.50
|
74.50
|
3.60
|
181,370
|
|
|
2/19/2009
|
+1.00 / +1.33%
|
77.50
|
77.50
|
76.00
|
76.00
|
76.00
|
3.67
|
74,340
|
|
|
2/18/2009
|
-1.50 / -1.96%
|
75.00
|
76.00
|
74.50
|
75.00
|
75.00
|
3.62
|
215,000
|
|
|
2/17/2009
|
-2.50 / -3.16%
|
79.00
|
79.00
|
76.50
|
76.50
|
76.50
|
3.69
|
151,310
|
|
|
2/16/2009
|
+0.50 / +0.64%
|
78.50
|
79.00
|
78.00
|
79.00
|
79.00
|
3.81
|
29,090
|
|
|
2/13/2009
|
-0.50 / -0.63%
|
78.50
|
79.50
|
78.50
|
78.50
|
78.50
|
3.79
|
80,110
|
|
|