|
|
Closing price on 3/27/2017
|
|
| Open |
142.90 |
| High |
143.80 |
| Low |
141.50 |
| Volume |
1,110,160 |
| Split-adjusted Price |
71.36 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
+0.30 / +0.21%
|
142.90
|
143.80
|
141.50
|
142.00
|
142.89
|
71.36
|
1,110,160
|
|
|
3/24/2017
|
+1.50 / +1.07%
|
140.80
|
142.00
|
140.70
|
141.70
|
141.28
|
71.21
|
4,819,750
|
|
|
3/23/2017
|
+3.60 / +2.64%
|
136.60
|
140.40
|
136.60
|
140.20
|
139.39
|
70.45
|
2,051,790
|
|
|
3/22/2017
|
+1.00 / +0.74%
|
135.30
|
138.70
|
135.30
|
136.60
|
137.62
|
68.64
|
1,472,340
|
|
|
3/21/2017
|
+1.70 / +1.27%
|
133.50
|
136.00
|
133.50
|
135.60
|
134.83
|
68.14
|
879,240
|
|
|
3/20/2017
|
-0.10 / -0.07%
|
133.20
|
134.80
|
132.40
|
133.90
|
133.62
|
67.29
|
1,662,410
|
|
|
3/17/2017
|
0.00 / 0.00%
|
134.10
|
134.60
|
133.60
|
134.00
|
134.08
|
67.34
|
1,085,520
|
|
|
3/16/2017
|
+1.00 / +0.75%
|
133.00
|
134.40
|
133.00
|
134.00
|
133.95
|
67.34
|
905,990
|
|
|
3/15/2017
|
+2.30 / +1.76%
|
130.80
|
133.00
|
130.70
|
133.00
|
131.99
|
66.84
|
1,272,720
|
|
|
3/14/2017
|
+1.00 / +0.77%
|
129.80
|
130.90
|
129.80
|
130.70
|
130.45
|
65.68
|
519,770
|
|
|
3/13/2017
|
-0.20 / -0.15%
|
130.00
|
130.60
|
129.70
|
129.70
|
129.96
|
65.18
|
1,953,660
|
|
|
3/10/2017
|
-0.60 / -0.46%
|
130.50
|
130.60
|
129.90
|
129.90
|
130.18
|
65.28
|
427,360
|
|
|
3/9/2017
|
-0.10 / -0.08%
|
130.90
|
130.90
|
130.40
|
130.50
|
130.55
|
65.58
|
502,750
|
|
|
3/8/2017
|
+0.60 / +0.46%
|
130.00
|
131.60
|
130.00
|
130.60
|
130.85
|
65.63
|
699,360
|
|
|
3/7/2017
|
-0.90 / -0.69%
|
130.00
|
130.80
|
129.90
|
130.00
|
130.18
|
65.33
|
1,037,240
|
|
|
3/6/2017
|
+1.00 / +0.77%
|
129.70
|
131.00
|
129.50
|
130.90
|
130.27
|
65.78
|
1,229,370
|
|
|
3/3/2017
|
+0.20 / +0.15%
|
129.70
|
130.10
|
129.30
|
129.90
|
129.71
|
65.28
|
811,720
|
|
|
3/2/2017
|
-1.10 / -0.84%
|
130.80
|
130.80
|
129.70
|
129.70
|
130.19
|
65.18
|
811,580
|
|
|
3/1/2017
|
-0.60 / -0.46%
|
130.70
|
131.70
|
130.70
|
130.80
|
131.34
|
65.73
|
857,800
|
|
|
2/28/2017
|
-0.40 / -0.30%
|
131.80
|
131.90
|
130.90
|
131.40
|
131.37
|
66.03
|
869,690
|
|
|
2/27/2017
|
-0.10 / -0.08%
|
132.00
|
132.60
|
131.80
|
131.80
|
132.09
|
66.23
|
1,106,760
|
|
|
2/24/2017
|
+1.60 / +1.23%
|
130.00
|
131.90
|
129.50
|
131.90
|
131.26
|
66.28
|
1,340,730
|
|
|
2/23/2017
|
-0.10 / -0.08%
|
130.40
|
130.50
|
129.10
|
130.30
|
129.78
|
65.48
|
1,235,152
|
|
|
2/22/2017
|
+0.10 / +0.08%
|
130.30
|
131.20
|
130.20
|
130.40
|
130.62
|
65.53
|
962,120
|
|
|
2/21/2017
|
+0.30 / +0.23%
|
130.00
|
131.30
|
129.30
|
130.30
|
130.18
|
65.48
|
4,091,900
|
|
|
2/20/2017
|
0.00 / 0.00%
|
130.00
|
130.60
|
130.00
|
130.00
|
130.19
|
65.33
|
725,790
|
|
|
2/17/2017
|
-2.00 / -1.52%
|
132.00
|
132.10
|
129.80
|
130.00
|
130.71
|
65.33
|
2,018,070
|
|
|
2/16/2017
|
-1.00 / -0.75%
|
133.00
|
133.40
|
131.60
|
132.00
|
132.84
|
66.33
|
1,071,500
|
|
|
2/15/2017
|
+0.10 / +0.08%
|
133.00
|
133.20
|
132.80
|
133.00
|
133.05
|
66.84
|
1,550,890
|
|
|
2/14/2017
|
-0.90 / -0.67%
|
133.80
|
133.90
|
132.70
|
132.90
|
133.28
|
66.79
|
1,818,331
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|