|
|
Closing price on 4/15/2016
|
|
| Open |
143.00 |
| High |
145.00 |
| Low |
143.00 |
| Volume |
624,610 |
| Split-adjusted Price |
57.68 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2016
|
+1.00 / +0.70%
|
143.00
|
145.00
|
143.00
|
143.00
|
143.83
|
57.68
|
624,610
|
|
|
4/14/2016
|
0.00 / 0.00%
|
142.00
|
144.00
|
141.00
|
142.00
|
142.52
|
57.27
|
671,070
|
|
|
4/13/2016
|
-1.00 / -0.70%
|
143.00
|
145.00
|
142.00
|
142.00
|
143.04
|
57.27
|
681,500
|
|
|
4/12/2016
|
0.00 / 0.00%
|
143.00
|
144.00
|
142.00
|
143.00
|
142.77
|
57.68
|
686,480
|
|
|
4/11/2016
|
0.00 / 0.00%
|
144.00
|
145.00
|
143.00
|
143.00
|
143.85
|
57.68
|
1,244,700
|
|
|
4/8/2016
|
+2.00 / +1.42%
|
141.00
|
144.00
|
140.00
|
143.00
|
142.08
|
57.68
|
1,047,870
|
|
|
4/7/2016
|
+4.00 / +2.92%
|
137.00
|
142.00
|
136.00
|
141.00
|
139.26
|
56.87
|
2,146,144
|
|
|
4/6/2016
|
0.00 / 0.00%
|
137.00
|
137.00
|
135.00
|
137.00
|
136.21
|
55.26
|
325,000
|
|
|
4/5/2016
|
+3.00 / +2.24%
|
136.00
|
137.00
|
135.00
|
137.00
|
135.81
|
55.26
|
590,930
|
|
|
4/4/2016
|
0.00 / 0.00%
|
134.00
|
135.00
|
133.00
|
134.00
|
134.08
|
54.05
|
286,724
|
|
|
4/1/2016
|
0.00 / 0.00%
|
134.00
|
136.00
|
133.00
|
134.00
|
133.93
|
54.05
|
1,162,790
|
|
|
3/31/2016
|
-2.00 / -1.47%
|
136.00
|
137.00
|
134.00
|
134.00
|
135.31
|
54.05
|
499,710
|
|
|
3/30/2016
|
+2.00 / +1.49%
|
134.00
|
137.00
|
133.00
|
136.00
|
135.09
|
54.85
|
906,924
|
|
|
3/29/2016
|
-1.00 / -0.74%
|
135.00
|
136.00
|
134.00
|
134.00
|
134.86
|
54.05
|
364,550
|
|
|
3/28/2016
|
+1.00 / +0.75%
|
134.00
|
135.00
|
133.00
|
135.00
|
134.03
|
54.45
|
177,060
|
|
|
3/25/2016
|
-1.00 / -0.74%
|
134.00
|
135.00
|
132.00
|
134.00
|
133.31
|
54.05
|
706,170
|
|
|
3/24/2016
|
+1.00 / +0.75%
|
134.00
|
136.00
|
133.00
|
135.00
|
134.49
|
54.45
|
568,030
|
|
|
3/23/2016
|
+1.00 / +0.75%
|
133.00
|
135.00
|
133.00
|
134.00
|
133.59
|
54.05
|
389,980
|
|
|
3/22/2016
|
-2.00 / -1.48%
|
135.00
|
135.00
|
132.00
|
133.00
|
133.36
|
53.64
|
1,146,240
|
|
|
3/21/2016
|
-3.00 / -2.17%
|
137.00
|
139.00
|
135.00
|
135.00
|
136.55
|
54.45
|
579,910
|
|
|
3/18/2016
|
0.00 / 0.00%
|
137.00
|
138.00
|
137.00
|
138.00
|
137.41
|
55.66
|
527,290
|
|
|
3/17/2016
|
+1.00 / +0.73%
|
137.00
|
140.00
|
137.00
|
138.00
|
138.24
|
55.66
|
839,970
|
|
|
3/16/2016
|
+1.00 / +0.74%
|
136.00
|
138.00
|
135.00
|
137.00
|
136.47
|
55.26
|
376,070
|
|
|
3/15/2016
|
+1.00 / +0.74%
|
135.00
|
138.00
|
134.00
|
136.00
|
136.48
|
54.85
|
910,660
|
|
|
3/14/2016
|
-1.00 / -0.74%
|
136.00
|
137.00
|
134.00
|
135.00
|
135.42
|
54.45
|
632,690
|
|
|
3/11/2016
|
+5.00 / +3.82%
|
130.00
|
136.00
|
130.00
|
136.00
|
134.13
|
54.85
|
2,313,110
|
|
|
3/10/2016
|
0.00 / 0.00%
|
131.00
|
131.00
|
129.00
|
131.00
|
130.08
|
52.84
|
494,890
|
|
|
3/9/2016
|
0.00 / 0.00%
|
131.00
|
132.00
|
130.00
|
131.00
|
130.87
|
52.84
|
904,354
|
|
|
3/8/2016
|
0.00 / 0.00%
|
131.00
|
132.00
|
130.00
|
131.00
|
131.01
|
52.84
|
625,200
|
|
|
3/7/2016
|
-1.00 / -0.76%
|
131.00
|
133.00
|
131.00
|
131.00
|
131.87
|
52.84
|
598,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|