|
Closing price on 4/16/2009
|
|
| Open |
87.00 |
| High |
90.00 |
| Low |
86.00 |
| Volume |
323,320 |
| Split-adjusted Price |
4.22 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
+0.50 / +0.57%
|
87.00
|
90.00
|
86.00
|
87.50
|
87.50
|
4.22
|
323,320
|
|
|
4/15/2009
|
-1.50 / -1.69%
|
86.00
|
88.50
|
86.00
|
87.00
|
87.00
|
4.20
|
437,310
|
|
|
4/14/2009
|
0.00 / 0.00%
|
91.50
|
91.50
|
86.00
|
88.50
|
88.50
|
4.27
|
302,310
|
|
|
4/13/2009
|
+4.00 / +4.73%
|
86.00
|
88.50
|
85.00
|
88.50
|
88.50
|
4.27
|
215,060
|
|
|
4/10/2009
|
+2.50 / +3.05%
|
86.00
|
86.00
|
80.00
|
84.50
|
84.50
|
4.08
|
135,420
|
|
|
4/9/2009
|
-0.50 / -0.61%
|
83.50
|
83.50
|
81.00
|
82.00
|
82.00
|
3.96
|
41,600
|
|
|
4/8/2009
|
-4.00 / -4.62%
|
84.50
|
85.00
|
82.50
|
82.50
|
82.50
|
3.98
|
80,990
|
|
|
4/7/2009
|
+1.00 / +1.17%
|
87.00
|
87.00
|
84.50
|
86.50
|
86.50
|
4.18
|
69,370
|
|
|
4/3/2009
|
+3.50 / +4.27%
|
84.00
|
86.00
|
84.00
|
85.50
|
85.50
|
4.13
|
156,500
|
|
|
4/2/2009
|
+2.00 / +2.50%
|
80.50
|
82.00
|
80.00
|
82.00
|
82.00
|
3.96
|
39,420
|
|
|
4/1/2009
|
+1.50 / +1.91%
|
81.50
|
81.50
|
79.50
|
80.00
|
80.00
|
3.86
|
29,920
|
|
|
3/31/2009
|
-1.50 / -1.88%
|
80.00
|
80.00
|
78.50
|
78.50
|
78.50
|
3.79
|
54,290
|
|
|
3/30/2009
|
-0.50 / -0.62%
|
79.00
|
80.00
|
78.50
|
80.00
|
80.00
|
3.86
|
50,630
|
|
|
3/27/2009
|
-1.00 / -1.23%
|
81.00
|
81.00
|
79.00
|
80.50
|
80.50
|
3.89
|
76,970
|
|
|
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
|
|
|