|
Closing price on 3/8/2011
|
|
| Open |
89.50 |
| High |
93.00 |
| Low |
89.50 |
| Volume |
147,330 |
| Split-adjusted Price |
9.75 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2011
|
+4.00 / +4.49%
|
89.50
|
93.00
|
89.50
|
93.00
|
93.00
|
9.75
|
147,330
|
|
|
3/7/2011
|
+1.00 / +1.14%
|
88.50
|
90.00
|
88.00
|
89.00
|
89.00
|
9.33
|
74,320
|
|
|
3/4/2011
|
+0.50 / +0.57%
|
86.50
|
88.00
|
86.50
|
88.00
|
88.00
|
9.23
|
45,380
|
|
|
3/3/2011
|
+0.50 / +0.57%
|
86.50
|
87.50
|
86.50
|
87.50
|
87.50
|
9.17
|
35,200
|
|
|
3/2/2011
|
-1.50 / -1.69%
|
88.50
|
88.50
|
86.50
|
87.00
|
87.00
|
9.12
|
54,630
|
|
|
3/1/2011
|
0.00 / 0.00%
|
88.50
|
88.50
|
88.00
|
88.50
|
88.50
|
9.28
|
33,310
|
|
|
2/28/2011
|
0.00 / 0.00%
|
88.00
|
89.00
|
88.00
|
88.50
|
88.50
|
9.28
|
48,160
|
|
|
2/25/2011
|
+1.50 / +1.72%
|
87.50
|
89.00
|
87.00
|
88.50
|
88.50
|
9.28
|
29,460
|
|
|
2/24/2011
|
-0.50 / -0.57%
|
86.00
|
87.50
|
85.00
|
87.00
|
87.00
|
9.12
|
181,070
|
|
|
2/23/2011
|
+1.00 / +1.16%
|
87.50
|
88.50
|
87.50
|
87.50
|
87.50
|
9.17
|
69,450
|
|
|
2/22/2011
|
-0.50 / -0.57%
|
86.50
|
88.00
|
85.00
|
86.50
|
86.50
|
9.07
|
128,830
|
|
|
2/21/2011
|
-3.00 / -3.33%
|
90.00
|
90.00
|
86.50
|
87.00
|
87.00
|
9.12
|
183,670
|
|
|
2/18/2011
|
-1.50 / -1.64%
|
91.00
|
91.50
|
90.00
|
90.00
|
90.00
|
9.44
|
130,160
|
|
|
2/17/2011
|
-0.50 / -0.54%
|
91.50
|
92.00
|
91.00
|
91.50
|
91.50
|
9.59
|
53,440
|
|
|
2/16/2011
|
0.00 / 0.00%
|
92.00
|
92.50
|
92.00
|
92.00
|
92.00
|
9.65
|
46,710
|
|
|
2/15/2011
|
+0.50 / +0.55%
|
91.00
|
92.50
|
91.00
|
92.00
|
92.00
|
9.65
|
56,040
|
|
|
2/14/2011
|
-1.00 / -1.08%
|
92.00
|
93.00
|
91.50
|
91.50
|
91.50
|
9.59
|
53,010
|
|
|
2/11/2011
|
+1.00 / +1.09%
|
92.50
|
92.50
|
92.00
|
92.50
|
92.50
|
9.70
|
35,170
|
|
|
2/10/2011
|
0.00 / 0.00%
|
91.50
|
92.00
|
90.50
|
91.50
|
91.50
|
9.59
|
132,900
|
|
|
2/9/2011
|
-2.00 / -2.14%
|
93.50
|
93.50
|
91.50
|
91.50
|
91.50
|
9.59
|
162,810
|
|
|
2/8/2011
|
0.00 / 0.00%
|
94.50
|
94.50
|
92.50
|
93.50
|
93.50
|
9.80
|
95,990
|
|
|
1/28/2011
|
+1.00 / +1.08%
|
92.50
|
94.00
|
92.50
|
93.50
|
93.50
|
9.80
|
73,970
|
|
|
1/27/2011
|
0.00 / 0.00%
|
93.00
|
93.00
|
91.50
|
92.50
|
92.50
|
9.70
|
117,530
|
|
|
1/26/2011
|
-3.50 / -3.65%
|
94.00
|
94.00
|
92.50
|
92.50
|
92.50
|
9.70
|
232,080
|
|
|
1/25/2011
|
-2.00 / -2.04%
|
97.50
|
97.50
|
96.00
|
96.00
|
96.00
|
10.07
|
192,590
|
|
|
1/24/2011
|
+4.50 / +4.81%
|
98.00
|
98.00
|
95.50
|
98.00
|
98.00
|
10.28
|
713,730
|
|
|
1/21/2011
|
+4.00 / +4.47%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
9.80
|
332,480
|
|
|
1/20/2011
|
+4.00 / +4.68%
|
85.00
|
89.50
|
85.00
|
89.50
|
89.50
|
9.38
|
237,610
|
|
|
1/19/2011
|
0.00 / 0.00%
|
85.50
|
86.00
|
85.00
|
85.50
|
85.50
|
8.97
|
36,620
|
|
|
1/18/2011
|
0.00 / 0.00%
|
86.00
|
86.00
|
85.50
|
85.50
|
85.50
|
8.97
|
22,280
|
|
|