|
Closing price on 3/4/2016
|
|
| Open |
131.00 |
| High |
132.00 |
| Low |
130.00 |
| Volume |
309,870 |
| Split-adjusted Price |
53.24 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
+1.00 / +0.76%
|
131.00
|
132.00
|
130.00
|
132.00
|
131.04
|
53.24
|
309,870
|
|
|
3/3/2016
|
-1.00 / -0.76%
|
132.00
|
133.00
|
131.00
|
131.00
|
131.90
|
52.84
|
430,930
|
|
|
3/2/2016
|
+2.00 / +1.54%
|
131.00
|
132.00
|
129.00
|
132.00
|
130.55
|
53.24
|
1,399,907
|
|
|
3/1/2016
|
+2.00 / +1.56%
|
128.00
|
131.00
|
128.00
|
130.00
|
129.53
|
52.43
|
673,510
|
|
|
2/29/2016
|
-2.00 / -1.54%
|
130.00
|
130.00
|
128.00
|
128.00
|
129.02
|
51.63
|
1,685,500
|
|
|
2/26/2016
|
+1.00 / +0.78%
|
130.00
|
130.00
|
128.00
|
130.00
|
129.08
|
52.43
|
558,120
|
|
|
2/25/2016
|
-2.00 / -1.53%
|
131.00
|
132.00
|
129.00
|
129.00
|
130.11
|
52.03
|
18,754,512
|
|
|
2/24/2016
|
+1.00 / +0.77%
|
130.00
|
131.00
|
129.00
|
131.00
|
130.01
|
52.84
|
963,080
|
|
|
2/23/2016
|
0.00 / 0.00%
|
131.00
|
132.00
|
129.00
|
130.00
|
130.59
|
52.43
|
1,021,890
|
|
|
2/22/2016
|
+1.00 / +0.78%
|
129.00
|
131.00
|
128.00
|
130.00
|
129.68
|
52.43
|
1,125,550
|
|
|
2/19/2016
|
0.00 / 0.00%
|
130.00
|
130.00
|
128.00
|
129.00
|
129.15
|
52.03
|
2,263,430
|
|
|
2/18/2016
|
-1.00 / -0.77%
|
131.00
|
131.00
|
128.00
|
129.00
|
129.54
|
52.03
|
2,217,000
|
|
|
2/17/2016
|
+2.00 / +1.56%
|
131.00
|
133.00
|
129.00
|
130.00
|
130.92
|
52.43
|
4,374,130
|
|
|
2/16/2016
|
+2.00 / +1.59%
|
128.00
|
129.00
|
127.00
|
128.00
|
128.10
|
51.63
|
817,180
|
|
|
2/15/2016
|
+2.00 / +1.61%
|
122.00
|
126.00
|
122.00
|
126.00
|
124.16
|
50.82
|
1,825,929
|
|
|
2/5/2016
|
+2.00 / +1.64%
|
122.00
|
124.00
|
122.00
|
124.00
|
123.38
|
50.01
|
204,410
|
|
|
2/4/2016
|
+1.00 / +0.83%
|
123.00
|
124.00
|
122.00
|
122.00
|
122.83
|
49.21
|
493,320
|
|
|
2/3/2016
|
+2.00 / +1.68%
|
118.00
|
121.00
|
118.00
|
121.00
|
119.72
|
48.80
|
434,450
|
|
|
2/2/2016
|
0.00 / 0.00%
|
119.00
|
121.00
|
118.00
|
119.00
|
119.53
|
48.00
|
646,540
|
|
|
2/1/2016
|
+3.00 / +2.59%
|
117.00
|
120.00
|
116.00
|
119.00
|
118.82
|
48.00
|
1,689,310
|
|
|
1/29/2016
|
0.00 / 0.00%
|
116.00
|
117.00
|
115.00
|
116.00
|
115.92
|
46.79
|
1,884,640
|
|
|
1/28/2016
|
-1.00 / -0.85%
|
116.00
|
118.00
|
116.00
|
116.00
|
116.55
|
46.79
|
1,782,230
|
|
|
1/27/2016
|
+2.00 / +1.74%
|
116.00
|
117.00
|
115.00
|
117.00
|
116.00
|
47.19
|
340,020
|
|
|
1/26/2016
|
-3.00 / -2.54%
|
116.00
|
117.00
|
114.00
|
115.00
|
115.55
|
46.38
|
432,989
|
|
|
1/25/2016
|
+4.00 / +3.51%
|
116.00
|
118.00
|
115.00
|
118.00
|
116.87
|
47.59
|
2,087,029
|
|
|
1/22/2016
|
-2.00 / -1.72%
|
116.00
|
117.00
|
112.00
|
114.00
|
114.15
|
45.98
|
857,610
|
|
|
1/21/2016
|
-1.00 / -0.85%
|
116.00
|
118.00
|
115.00
|
116.00
|
116.16
|
46.79
|
477,210
|
|
|
1/20/2016
|
-2.00 / -1.68%
|
118.00
|
119.00
|
117.00
|
117.00
|
117.24
|
47.19
|
2,114,160
|
|
|
1/19/2016
|
+2.00 / +1.71%
|
116.00
|
119.00
|
116.00
|
119.00
|
117.58
|
48.00
|
375,380
|
|
|
1/18/2016
|
-3.00 / -2.50%
|
119.00
|
119.00
|
114.00
|
117.00
|
117.03
|
47.19
|
1,399,760
|
|
|
|